Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 77.24 77.43 76.55 77.04 3,628 -0.36(-0.47%)
Oct 26, 2012 77.40 77.40 77.40 0 -0.61(-0.78%)
Oct 25, 2012 78.10 78.10 77.33 78.01 957 +1.33(+1.73%)
Oct 24, 2012 76.97 77.37 76.55 76.68 676 -0.47(-0.61%)
Oct 23, 2012 77.31 77.31 76.91 77.15 1,871 -2.04(-2.58%)
Oct 19, 2012 79.20 79.20 79.19 79.19 276 +0.34(+0.43%)
Oct 18, 2012 79.90 79.90 78.85 78.85 556 -1.40(-1.74%)
Oct 17, 2012 80.25 80.25 80.25 80.25 200 +0.35(+0.44%)
Oct 16, 2012 80.21 80.38 79.90 79.90 4,537 +1.10(+1.40%)
Oct 15, 2012 78.80 78.80 78.80 78.80 263 +0.79(+1.01%)
Oct 12, 2012 78.01 78.01 78.01 78.01 260 +0.24(+0.31%)
Oct 11, 2012 78.30 78.34 77.77 77.77 1,413 +0.67(+0.87%)
Oct 10, 2012 77.01 77.24 77.01 77.10 1,488 -0.40(-0.52%)
Oct 09, 2012 77.50 77.57 76.86 77.50 3,740 -1.75(-2.21%)
Oct 08, 2012 78.93 79.25 78.85 79.25 476 -0.20(-0.25%)
Oct 06, 2012 79.45 79.45 79.45 79.45 400 +0.00(+0.00%)
Oct 05, 2012 79.45 79.45 79.45 79.45 400 +0.70(+0.89%)
Oct 04, 2012 78.75 78.75 78.75 78.75 200 +0.02(+0.03%)
Oct 03, 2012 78.15 78.75 78.15 78.73 1,331 +2.24(+2.93%)
Oct 02, 2012 76.94 76.95 76.49 76.49 868 -0.01(-0.01%)
Oct 01, 2012 76.09 76.75 76.09 76.50 2,318 +1.29(+1.72%)
Sep 28, 2012 75.70 75.70 75.21 75.21 2,033 -2.24(-2.89%)
Sep 27, 2012 76.86 77.45 76.86 77.45 1,257 -0.74(-0.95%)
Sep 26, 2012 78.19 78.19 78.19 78.19 100 -3.49(-4.27%)
Sep 25, 2012 82.33 82.33 81.19 81.68 2,262 +0.63(+0.78%)
Sep 24, 2012 80.60 81.25 80.47 81.05 1,047 -0.21(-0.26%)
Sep 21, 2012 81.19 81.66 81.16 81.26 29,181 +0.91(+1.13%)
Sep 20, 2012 80.35 80.40 80.00 80.35 15,845 +0.24(+0.30%)
Sep 19, 2012 80.25 80.54 80.10 80.11 9,501 -0.68(-0.84%)
Sep 18, 2012 80.09 80.79 79.86 80.79 1,482 +0.69(+0.86%)
Sep 17, 2012 80.49 80.80 79.80 80.10 2,611 -0.32(-0.40%)
Sep 14, 2012 80.00 80.50 80.00 80.42 1,104 -0.13(-0.16%)
Sep 13, 2012 80.14 81.48 79.75 80.55 1,000 +0.65(+0.81%)
Sep 12, 2012 80.22 80.22 79.63 79.90 3,164 +0.20(+0.25%)
Sep 11, 2012 79.79 80.05 79.53 79.70 2,139 +0.05(+0.06%)
Sep 10, 2012 79.73 79.79 79.40 79.65 862 -0.35(-0.44%)
Sep 07, 2012 79.69 80.00 79.69 80.00 320 -0.70(-0.87%)
Sep 06, 2012 80.50 80.80 80.41 80.70 1,151 +1.43(+1.80%)
Sep 05, 2012 79.15 79.51 79.15 79.27 1,324 +1.32(+1.69%)
Sep 04, 2012 77.95 77.95 77.95 77.95 115 -0.90(-1.14%)
Aug 31, 2012 79.69 79.69 78.80 78.85 1,081 +0.30(+0.38%)
Aug 30, 2012 79.49 79.49 78.30 78.55 1,115 -1.04(-1.31%)
Aug 29, 2012 78.55 79.59 78.55 79.59 1,219 -0.37(-0.46%)
Aug 27, 2012 79.70 79.96 79.25 79.96 447 +0.36(+0.45%)
Aug 24, 2012 79.15 79.60 79.15 79.60 475 +1.29(+1.65%)
Aug 23, 2012 79.00 79.00 78.31 78.31 2,713 -0.66(-0.84%)
Aug 22, 2012 78.82 78.97 78.82 78.97 462 -0.78(-0.98%)
Aug 21, 2012 79.58 79.75 79.58 79.75 778 +1.02(+1.30%)
Aug 20, 2012 78.74 78.74 78.73 78.73 313 +1.12(+1.44%)
Aug 17, 2012 77.61 77.61 77.61 77.61 106 -0.53(-0.68%)
Aug 16, 2012 78.05 78.14 78.05 78.14 396 +0.54(+0.70%)
Aug 15, 2012 77.52 77.60 77.52 77.60 503 +0.79(+1.03%)
Aug 14, 2012 76.90 77.44 76.81 76.81 621 -0.79(-1.02%)
Aug 13, 2012 77.60 77.60 77.60 77.60 192 +0.00(+0.00%)
Aug 11, 2012 76.55 77.60 76.55 77.60 4,092 +0.00(+0.00%)
Aug 10, 2012 76.55 77.60 76.55 77.60 4,092 +1.24(+1.62%)
Aug 09, 2012 76.36 76.36 76.36 76.36 138 -1.41(-1.81%)
Aug 08, 2012 77.77 77.77 77.77 77.77 145 +0.01(+0.01%)
Aug 07, 2012 77.76 77.76 77.76 77.76 175 +0.13(+0.17%)
Aug 06, 2012 77.94 77.94 77.63 77.63 483 -0.62(-0.79%)
Aug 03, 2012 78.25 78.25 78.25 78.25 107 +3.00(+3.99%)
Aug 02, 2012 75.24 75.30 74.20 75.25 1,499 -0.05(-0.07%)
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.