Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 72.75 73.00 71.83 71.83 1,760,788 -0.99(-1.36%)
Feb 27, 2013 71.88 73.55 71.80 72.82 2,092,693 +1.03(+1.43%)
Feb 26, 2013 71.09 72.23 70.43 71.79 2,223,890 -0.59(-0.82%)
Feb 22, 2013 71.98 72.46 71.50 72.38 1,680,662 +1.13(+1.59%)
Feb 21, 2013 71.18 71.79 70.05 71.25 2,486,694 -0.09(-0.13%)
Feb 20, 2013 73.61 74.03 71.23 71.34 3,114,038 -2.32(-3.15%)
Feb 19, 2013 74.95 75.23 73.35 73.66 2,628,424 -1.29(-1.72%)
Feb 15, 2013 73.38 74.96 73.01 74.95 3,713,772 +1.57(+2.14%)
Feb 14, 2013 73.96 74.15 73.25 73.38 3,441,343 -0.90(-1.21%)
Feb 13, 2013 76.59 76.87 73.73 74.28 5,725,500 -2.42(-3.16%)
Feb 12, 2013 76.95 77.52 75.79 76.70 3,088,334 -0.34(-0.44%)
Feb 11, 2013 79.25 79.34 77.02 77.04 3,952,586 -2.15(-2.71%)
Feb 08, 2013 79.05 79.59 78.62 79.19 2,879,418 +0.14(+0.18%)
Feb 07, 2013 78.92 79.50 78.00 79.05 3,349,283 +0.15(+0.19%)
Feb 06, 2013 78.05 78.96 77.90 78.90 2,310,100 +0.95(+1.22%)
Feb 04, 2013 78.35 79.01 77.52 77.95 3,172,808 -0.84(-1.07%)
Feb 01, 2013 77.02 79.07 76.79 78.79 4,816,277 +2.31(+3.02%)
Jan 31, 2013 78.45 79.09 76.25 76.48 7,689,971 -1.17(-1.51%)
Jan 30, 2013 78.66 79.67 77.15 77.65 9,341,409 +0.51(+0.66%)
Jan 29, 2013 78.90 80.00 76.33 77.14 27,783,344 -21.18(-21.54%)
Jan 28, 2013 97.76 99.10 97.66 98.32 5,317,370 -0.68(-0.69%)
Jan 25, 2013 96.57 99.00 96.55 99.00 2,838,058 +3.30(+3.45%)
Jan 24, 2013 94.80 97.49 94.32 95.70 2,387,101 +1.28(+1.36%)
Jan 23, 2013 93.87 95.30 93.35 94.42 1,324,094 +1.64(+1.77%)
Jan 22, 2013 93.65 93.82 91.90 92.78 1,421,195 -1.03(-1.10%)
Jan 18, 2013 95.72 95.72 93.43 93.81 1,670,036 -1.55(-1.63%)
Jan 17, 2013 95.74 96.06 94.82 95.36 1,447,234 +0.11(+0.12%)
Jan 16, 2013 97.22 98.56 95.09 95.25 2,762,908 -2.46(-2.52%)
Jan 15, 2013 95.86 97.94 95.80 97.71 1,844,298 +0.60(+0.62%)
Jan 14, 2013 94.24 97.12 94.24 97.11 1,548,288 +1.49(+1.56%)
Jan 11, 2013 95.30 96.24 94.68 95.62 941,001 -0.32(-0.33%)
Jan 10, 2013 95.76 96.74 94.91 95.94 2,229,227 +1.07(+1.13%)
Jan 09, 2013 92.77 94.88 92.77 94.87 1,842,891 +2.12(+2.29%)
Jan 08, 2013 92.03 93.11 91.00 92.75 1,969,454 +0.73(+0.79%)
Jan 07, 2013 92.80 93.24 91.16 92.02 1,268,333 -1.19(-1.28%)
Jan 04, 2013 92.38 93.55 91.15 93.21 1,721,226 +1.27(+1.38%)
Jan 03, 2013 94.71 94.79 91.41 91.94 1,888,795 -2.99(-3.15%)
Jan 02, 2013 93.84 95.08 92.40 94.93 3,030,709 +0.79(+0.84%)
Dec 31, 2012 92.58 94.32 92.25 94.14 991,539 +1.29(+1.39%)
Dec 28, 2012 93.93 94.29 92.75 92.85 1,015,920 -1.76(-1.86%)
Dec 27, 2012 95.19 95.50 92.69 94.61 782,886 -0.22(-0.23%)
Dec 26, 2012 95.82 97.00 94.10 94.83 620,279 -1.00(-1.04%)
Dec 24, 2012 95.14 96.50 93.00 95.83 1,055,191 +0.32(+0.34%)
Dec 21, 2012 94.58 95.89 94.23 95.51 1,575,404 -1.10(-1.14%)
Dec 20, 2012 95.77 96.92 95.05 96.61 1,206,974 -0.21(-0.22%)
Dec 19, 2012 97.17 99.55 96.35 96.82 2,928,525 +1.32(+1.38%)
Dec 18, 2012 94.20 96.07 94.16 95.50 1,668,529 +1.26(+1.34%)
Dec 17, 2012 92.76 94.30 92.59 94.24 1,555,529 +1.73(+1.87%)
Dec 14, 2012 91.10 92.90 91.10 92.51 1,382,347 +1.36(+1.49%)
Dec 13, 2012 91.90 92.63 90.61 91.15 1,460,751 -0.60(-0.65%)
Dec 12, 2012 94.58 94.62 91.62 91.75 1,926,845 -2.53(-2.68%)
Dec 11, 2012 93.31 95.16 93.31 94.28 1,978,158 +1.68(+1.81%)
Dec 10, 2012 90.82 92.93 90.62 92.60 1,192,737 +0.80(+0.87%)
Dec 07, 2012 91.77 92.60 91.31 91.80 1,292,088 +0.03(+0.03%)
Dec 06, 2012 90.33 92.10 89.84 91.77 1,161,931 +1.43(+1.58%)
Dec 05, 2012 90.37 90.73 88.05 90.34 1,830,068 -1.13(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.