Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 56.50 57.62 56.07 57.56 1,946,898 +0.86(+1.52%)
Dec 28, 2012 57.05 57.56 56.64 56.70 1,734,501 -1.10(-1.90%)
Dec 27, 2012 57.37 57.90 56.95 57.80 1,834,061 +0.49(+0.85%)
Dec 26, 2012 58.86 58.87 57.26 57.31 2,421,703 -1.41(-2.40%)
Dec 24, 2012 58.98 58.98 58.50 58.72 511,859 -0.51(-0.86%)
Dec 21, 2012 58.64 59.34 58.46 59.23 2,695,564 -0.05(-0.08%)
Dec 20, 2012 58.91 59.28 58.72 59.28 1,205,015 +0.53(+0.90%)
Dec 19, 2012 59.06 59.06 58.06 58.75 1,858,796 -0.15(-0.25%)
Dec 18, 2012 58.18 58.93 58.08 58.90 1,273,115 +0.73(+1.25%)
Dec 17, 2012 57.66 58.20 57.50 58.17 1,534,354 +0.68(+1.18%)
Dec 14, 2012 57.51 57.77 57.33 57.49 1,665,235 -0.02(-0.03%)
Dec 13, 2012 58.06 58.20 57.39 57.51 1,127,055 -0.63(-1.08%)
Dec 12, 2012 58.39 58.70 58.02 58.14 1,222,819 -0.01(-0.02%)
Dec 11, 2012 57.96 58.59 57.88 58.15 1,368,125 +0.24(+0.41%)
Dec 10, 2012 57.30 58.00 56.91 57.91 1,197,334 +0.51(+0.89%)
Dec 07, 2012 57.31 57.45 56.93 57.40 752,890 +0.12(+0.21%)
Dec 06, 2012 57.20 57.31 56.60 57.28 1,166,332 +0.03(+0.05%)
Dec 05, 2012 56.79 57.45 56.16 57.25 1,322,446 +0.49(+0.86%)
Dec 04, 2012 56.57 56.94 56.33 56.76 1,085,446 -0.37(-0.65%)
Nov 30, 2012 56.85 57.24 56.71 57.13 1,444,454 +0.28(+0.49%)
Nov 29, 2012 56.50 56.98 56.28 56.85 1,250,307 +0.48(+0.85%)
Nov 28, 2012 55.86 56.38 55.35 56.37 1,820,110 +0.26(+0.46%)
Nov 27, 2012 56.29 56.75 55.86 56.11 1,618,615 -0.14(-0.25%)
Nov 26, 2012 56.02 56.26 55.77 56.25 1,074,351 +0.05(+0.09%)
Nov 23, 2012 56.00 56.20 55.77 56.20 678,275 +0.36(+0.64%)
Nov 21, 2012 55.42 55.91 55.17 55.84 1,061,771 +0.40(+0.72%)
Nov 20, 2012 55.24 55.60 54.96 55.44 1,595,082 +0.18(+0.33%)
Nov 19, 2012 54.88 55.30 54.62 55.26 1,261,738 +0.80(+1.47%)
Nov 16, 2012 54.23 54.72 53.68 54.46 2,211,028 +0.46(+0.85%)
Nov 15, 2012 54.42 54.69 53.86 54.00 1,778,907 -0.48(-0.88%)
Nov 14, 2012 56.03 56.17 54.36 54.48 2,410,596 -1.38(-2.47%)
Nov 13, 2012 54.96 56.32 54.96 55.86 1,776,519 +0.47(+0.85%)
Nov 12, 2012 55.59 56.23 55.08 55.39 1,696,081 -0.67(-1.20%)
Nov 09, 2012 54.98 56.37 54.57 56.06 2,643,049 +0.94(+1.71%)
Nov 08, 2012 55.53 55.70 55.09 55.12 2,154,940 -0.35(-0.63%)
Nov 07, 2012 56.22 56.22 54.30 55.47 4,361,083 -1.87(-3.26%)
Nov 06, 2012 56.60 57.96 56.45 57.34 2,688,070 +0.89(+1.58%)
Nov 05, 2012 56.83 56.92 56.24 56.45 2,206,937 -0.58(-1.02%)
Nov 02, 2012 57.38 57.79 56.99 57.03 3,311,505 -0.13(-0.23%)
Nov 01, 2012 56.63 57.50 56.56 57.16 2,427,622 +0.60(+1.06%)
Oct 31, 2012 56.10 56.79 55.87 56.56 1,732,711 +0.85(+1.53%)
Oct 26, 2012 55.63 55.71 55.71 55.71 1,497,500 -0.03(-0.05%)
Oct 25, 2012 55.66 56.31 55.06 55.74 2,967,848 +0.59(+1.07%)
Oct 24, 2012 55.39 55.79 55.10 55.15 1,666,747 +0.07(+0.13%)
Oct 23, 2012 55.18 55.19 54.45 55.08 1,646,321 -0.79(-1.41%)
Oct 19, 2012 56.86 56.86 55.80 55.87 1,527,596 -1.19(-2.09%)
Oct 18, 2012 56.56 57.09 56.37 57.06 1,384,111 +0.40(+0.71%)
Oct 17, 2012 56.37 56.73 56.24 56.66 1,246,205 +0.43(+0.76%)
Oct 16, 2012 55.58 56.28 55.29 56.23 1,392,125 +0.89(+1.61%)
Oct 15, 2012 54.89 55.42 54.85 55.34 1,206,645 +0.46(+0.84%)
Oct 12, 2012 55.03 55.35 54.65 54.88 1,095,899 +0.00(+0.00%)
Oct 11, 2012 55.12 55.23 54.88 54.88 1,264,303 +0.07(+0.13%)
Oct 10, 2012 55.06 55.22 54.73 54.81 1,127,994 -0.21(-0.38%)
Oct 09, 2012 55.32 55.58 54.97 55.02 1,767,076 -0.30(-0.54%)
Oct 08, 2012 55.38 55.55 55.15 55.32 1,102,973 -0.16(-0.29%)
Oct 05, 2012 55.47 55.92 55.27 55.48 1,698,665 +0.16(+0.29%)
Oct 04, 2012 55.30 55.85 54.98 55.32 2,334,737 +0.34(+0.62%)
Oct 03, 2012 54.70 55.11 54.56 54.98 2,968,849 +0.23(+0.42%)
Oct 02, 2012 54.12 55.45 53.60 54.75 6,014,324 -0.83(-1.49%)
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.