Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 78.50 79.08 78.33 78.96 437,722 +0.55(+0.70%)
Mar 27, 2013 77.80 78.51 76.76 78.41 353,609 +0.18(+0.23%)
Mar 26, 2013 78.50 78.94 77.96 78.23 464,104 -0.11(-0.14%)
Mar 25, 2013 79.50 80.20 77.87 78.34 638,834 -2.83(-3.49%)
Mar 22, 2013 81.30 81.31 80.72 81.17 267,550 +0.22(+0.27%)
Mar 21, 2013 81.27 81.96 80.86 80.95 622,228 -0.94(-1.15%)
Mar 20, 2013 81.63 82.09 81.40 81.89 364,288 +0.66(+0.81%)
Mar 19, 2013 82.04 82.21 80.55 81.23 382,701 -0.31(-0.38%)
Mar 18, 2013 81.10 82.16 79.67 81.54 479,486 -0.06(-0.07%)
Mar 15, 2013 81.69 82.05 81.26 81.60 639,913 -0.40(-0.49%)
Mar 14, 2013 81.75 82.02 81.29 82.00 271,953 +0.45(+0.55%)
Mar 13, 2013 81.07 81.68 80.45 81.55 641,722 +0.50(+0.62%)
Mar 12, 2013 81.07 81.41 80.83 81.05 453,413 -0.46(-0.56%)
Mar 11, 2013 81.28 81.68 80.96 81.51 422,420 +0.12(+0.15%)
Mar 08, 2013 81.32 81.60 81.14 81.39 539,308 +0.56(+0.69%)
Mar 07, 2013 80.97 81.33 80.40 80.83 358,612 -0.15(-0.19%)
Mar 06, 2013 81.19 81.32 80.51 80.98 1,136,071 -0.08(-0.10%)
Mar 05, 2013 79.33 81.24 79.12 81.06 606,541 +2.21(+2.80%)
Mar 04, 2013 78.66 78.89 77.50 78.85 524,293 -0.10(-0.13%)
Mar 01, 2013 80.04 80.07 78.00 78.95 729,420 -1.56(-1.94%)
Feb 28, 2013 81.10 81.46 80.51 80.51 597,396 -0.42(-0.52%)
Feb 27, 2013 80.02 81.43 79.69 80.93 598,649 +1.02(+1.28%)
Feb 26, 2013 79.65 80.21 78.77 79.91 584,676 +0.45(+0.57%)
Feb 25, 2013 80.42 85.82 79.36 79.46 1,401,792 -0.69(-0.86%)
Feb 22, 2013 79.57 80.66 79.57 80.15 657,954 +0.94(+1.19%)
Feb 21, 2013 79.85 80.12 78.38 79.21 904,371 -0.63(-0.79%)
Feb 20, 2013 79.93 80.07 79.48 79.84 933,965 -0.20(-0.25%)
Feb 19, 2013 79.46 80.10 78.56 80.04 619,358 +0.67(+0.84%)
Feb 15, 2013 79.59 79.59 78.35 79.37 721,926 +0.02(+0.03%)
Feb 14, 2013 75.91 80.88 75.70 79.35 1,663,841 +3.46(+4.56%)
Feb 13, 2013 76.20 76.85 75.27 75.89 607,921 -0.34(-0.45%)
Feb 12, 2013 75.79 76.74 75.65 76.23 421,765 +0.39(+0.51%)
Feb 11, 2013 75.87 75.94 75.47 75.84 385,114 +0.04(+0.05%)
Feb 08, 2013 75.11 75.93 75.05 75.80 410,736 +0.72(+0.96%)
Feb 07, 2013 75.26 75.56 74.93 75.08 406,738 -0.14(-0.19%)
Feb 06, 2013 74.67 75.35 74.67 75.22 235,083 +0.61(+0.82%)
Feb 04, 2013 74.56 75.34 74.45 74.61 417,152 -0.40(-0.53%)
Feb 01, 2013 75.03 75.51 74.56 75.01 302,383 +0.38(+0.51%)
Jan 31, 2013 74.88 75.07 74.53 74.63 736,102 -0.37(-0.49%)
Jan 30, 2013 75.33 75.65 74.89 75.00 856,409 -0.25(-0.33%)
Jan 29, 2013 74.30 75.28 74.15 75.25 403,036 +0.75(+1.01%)
Jan 28, 2013 74.08 74.56 73.75 74.50 509,816 +0.71(+0.96%)
Jan 25, 2013 73.45 74.05 73.16 73.79 402,277 +0.60(+0.82%)
Jan 24, 2013 72.32 73.64 72.23 73.19 586,522 +0.68(+0.94%)
Jan 23, 2013 72.42 72.82 72.27 72.51 406,268 -0.17(-0.23%)
Jan 22, 2013 71.47 72.70 70.89 72.68 554,275 +1.39(+1.95%)
Jan 18, 2013 71.09 71.38 70.45 71.29 389,212 +0.36(+0.51%)
Jan 17, 2013 69.98 71.17 69.84 70.93 689,681 +1.23(+1.76%)
Jan 16, 2013 69.68 70.00 69.46 69.70 379,854 -0.02(-0.03%)
Jan 15, 2013 69.38 69.78 69.31 69.72 580,286 -0.10(-0.14%)
Jan 14, 2013 69.84 70.10 69.58 69.82 574,544 -0.08(-0.11%)
Jan 11, 2013 69.89 70.05 69.43 69.90 345,231 +0.07(+0.10%)
Jan 10, 2013 70.61 70.61 69.52 69.83 662,351 -0.03(-0.04%)
Jan 09, 2013 69.74 70.29 69.53 69.86 789,346 +0.42(+0.60%)
Jan 08, 2013 69.90 70.30 69.27 69.44 512,354 -0.74(-1.05%)
Jan 07, 2013 70.37 70.40 69.63 70.18 743,547 -0.84(-1.18%)
Jan 04, 2013 70.85 71.30 70.22 71.02 568,126 +0.18(+0.25%)
Jan 03, 2013 70.30 71.68 70.04 70.84 665,987 +0.37(+0.53%)
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.