Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 84.13 84.16 83.96 84.03 2,066,003 -0.08(-0.10%)
Dec 28, 2012 84.15 84.16 84.04 84.11 1,627,549 +0.02(+0.02%)
Dec 27, 2012 84.00 84.17 83.92 84.09 965,185 +0.08(+0.09%)
Dec 26, 2012 83.95 84.05 83.95 84.01 1,009,625 +0.06(+0.08%)
Dec 24, 2012 83.91 83.97 83.89 83.95 830,006 -0.57(-0.67%)
Dec 21, 2012 84.52 84.57 84.49 84.52 1,312,708 +0.12(+0.14%)
Dec 20, 2012 84.47 84.52 84.40 84.40 1,117,148 +0.02(+0.02%)
Dec 19, 2012 84.26 84.44 84.26 84.38 2,254,475 +0.18(+0.21%)
Dec 18, 2012 84.32 84.38 84.19 84.20 1,772,522 -0.19(-0.23%)
Dec 17, 2012 84.59 84.59 84.39 84.39 1,348,008 -0.15(-0.18%)
Dec 14, 2012 84.54 84.62 84.51 84.54 2,883,507 +0.05(+0.06%)
Dec 13, 2012 84.56 84.63 84.49 84.49 1,208,652 -0.17(-0.20%)
Dec 12, 2012 84.80 84.82 84.61 84.66 1,105,716 -0.13(-0.15%)
Dec 11, 2012 84.73 84.83 84.73 84.79 2,083,541 -0.07(-0.08%)
Dec 10, 2012 84.86 84.89 84.81 84.86 1,378,528 +0.05(+0.06%)
Dec 07, 2012 84.82 84.91 84.78 84.81 1,239,150 -0.16(-0.19%)
Dec 06, 2012 85.00 85.04 84.94 84.97 771,799 +0.00(+0.00%)
Dec 05, 2012 84.86 84.99 84.86 84.97 1,057,709 +0.06(+0.07%)
Dec 04, 2012 84.89 84.92 84.85 84.91 917,919 -0.03(-0.04%)
Nov 30, 2012 85.06 85.07 84.94 84.94 976,290 -0.06(-0.07%)
Nov 29, 2012 84.92 85.02 84.91 85.00 921,510 +0.05(+0.06%)
Nov 28, 2012 84.93 85.00 84.90 84.95 803,306 +0.05(+0.06%)
Nov 27, 2012 84.81 84.92 84.80 84.90 873,181 +0.17(+0.20%)
Nov 26, 2012 84.86 84.87 84.73 84.73 951,096 -0.02(-0.02%)
Nov 23, 2012 84.69 84.78 84.66 84.75 664,147 +0.02(+0.02%)
Nov 21, 2012 84.75 84.77 84.70 84.73 643,166 -0.09(-0.11%)
Nov 20, 2012 84.92 84.94 84.79 84.82 770,387 -0.13(-0.15%)
Nov 19, 2012 84.90 84.96 84.85 84.95 1,094,135 +0.00(+0.00%)
Nov 16, 2012 84.98 85.05 84.92 84.95 1,151,494 -0.04(-0.05%)
Nov 15, 2012 84.91 85.03 84.88 84.99 1,045,315 -0.01(-0.01%)
Nov 14, 2012 84.92 85.02 84.87 85.00 810,719 -0.02(-0.02%)
Nov 13, 2012 85.03 85.10 84.96 85.02 3,720,538 -0.01(-0.01%)
Nov 12, 2012 84.98 85.04 84.91 85.03 842,177 +0.13(+0.15%)
Nov 09, 2012 84.88 84.98 84.82 84.90 1,533,135 -0.08(-0.09%)
Nov 08, 2012 84.85 85.05 84.82 84.98 667,737 +0.13(+0.15%)
Nov 07, 2012 85.00 85.02 84.83 84.85 1,036,842 +0.20(+0.24%)
Nov 06, 2012 84.82 84.86 84.61 84.65 1,074,360 -0.27(-0.32%)
Nov 05, 2012 84.83 84.94 84.82 84.92 1,520,748 +0.13(+0.15%)
Nov 02, 2012 84.69 84.80 84.58 84.79 1,107,474 +0.03(+0.04%)
Nov 01, 2012 84.73 84.78 84.65 84.76 1,039,028 -0.13(-0.16%)
Oct 31, 2012 84.89 84.96 84.80 84.89 1,030,873 +0.14(+0.17%)
Oct 26, 2012 84.64 84.75 84.75 84.75 583,800 +0.18(+0.21%)
Oct 25, 2012 84.53 84.64 84.50 84.57 650,858 -0.14(-0.16%)
Oct 24, 2012 84.69 84.75 84.68 84.70 647,956 -0.05(-0.05%)
Oct 23, 2012 84.69 84.76 84.63 84.75 949,762 +0.07(+0.08%)
Oct 19, 2012 84.52 84.74 84.52 84.68 1,120,103 +0.13(+0.15%)
Oct 18, 2012 84.65 84.65 84.48 84.55 1,367,153 -0.04(-0.05%)
Oct 17, 2012 84.75 84.76 84.50 84.59 5,638,224 -0.21(-0.25%)
Oct 16, 2012 84.94 84.94 84.80 84.80 1,307,923 -0.17(-0.20%)
Oct 15, 2012 84.98 85.01 84.94 84.97 802,955 -0.03(-0.04%)
Oct 12, 2012 85.00 85.03 84.96 85.00 2,403,652 +0.06(+0.07%)
Oct 11, 2012 84.80 84.94 84.76 84.94 821,837 +0.07(+0.08%)
Oct 10, 2012 84.76 84.89 84.69 84.87 632,951 +0.13(+0.15%)
Oct 09, 2012 84.75 84.84 84.74 84.74 1,113,546 -0.15(-0.18%)
Oct 08, 2012 84.84 84.93 84.75 84.89 588,798 +0.11(+0.13%)
Oct 05, 2012 84.82 84.82 84.73 84.78 665,013 -0.09(-0.11%)
Oct 04, 2012 84.98 85.02 84.87 84.87 666,456 -0.14(-0.16%)
Oct 03, 2012 84.97 85.08 84.95 85.01 1,630,156 -0.03(-0.04%)
Oct 02, 2012 84.99 85.05 84.97 85.04 770,987 +0.00(+0.00%)
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.