Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 64.69 64.86 63.99 64.45 10,038,794 -0.66(-1.01%)
Sep 27, 2012 65.80 65.88 64.98 65.11 10,125,847 -0.02(-0.03%)
Sep 26, 2012 65.09 65.86 64.27 65.13 11,834,804 -0.05(-0.07%)
Sep 25, 2012 66.41 67.08 65.17 65.17 18,548,000 -2.89(-4.25%)
Sep 24, 2012 67.75 68.75 67.75 68.07 11,471,425 -0.64(-0.93%)
Sep 21, 2012 69.98 69.98 68.47 68.70 14,405,295 -0.61(-0.89%)
Sep 20, 2012 69.65 69.65 68.35 69.32 9,470,615 -1.05(-1.49%)
Sep 19, 2012 69.89 70.58 69.52 70.37 9,058,412 +0.65(+0.93%)
Sep 18, 2012 68.74 69.71 68.74 69.71 8,806,409 +0.81(+1.17%)
Sep 17, 2012 69.62 70.04 68.71 68.90 10,675,512 -0.88(-1.27%)
Sep 14, 2012 69.07 70.62 68.90 69.79 15,188,822 +1.87(+2.75%)
Sep 13, 2012 66.39 68.14 66.14 67.92 10,462,028 +1.17(+1.75%)
Sep 12, 2012 67.03 67.59 66.41 66.75 8,032,072 +0.39(+0.59%)
Sep 11, 2012 65.69 66.75 65.47 66.37 7,846,508 +1.12(+1.72%)
Sep 10, 2012 65.87 66.39 65.23 65.24 7,464,776 -0.75(-1.14%)
Sep 07, 2012 65.36 66.25 64.98 65.99 14,282,743 +2.48(+3.90%)
Sep 06, 2012 62.58 63.62 62.43 63.51 9,321,892 +1.53(+2.47%)
Sep 05, 2012 61.87 62.23 61.26 61.98 8,326,571 +0.07(+0.11%)
Sep 04, 2012 63.69 63.77 61.58 61.92 15,068,136 -2.00(-3.13%)
Aug 31, 2012 63.80 64.37 63.11 63.92 7,318,661 +0.64(+1.02%)
Aug 30, 2012 64.09 64.28 63.26 63.27 6,901,942 -1.21(-1.88%)
Aug 29, 2012 64.10 64.66 63.26 64.49 11,657,395 -0.40(-0.62%)
Aug 27, 2012 65.65 65.92 64.82 64.89 5,704,976 -0.63(-0.96%)
Aug 24, 2012 65.11 65.73 64.72 65.52 6,648,579 -0.12(-0.18%)
Aug 23, 2012 66.40 66.46 65.27 65.64 7,301,617 -0.82(-1.23%)
Aug 22, 2012 67.44 67.62 65.64 66.46 11,806,319 -1.18(-1.74%)
Aug 21, 2012 68.16 68.97 67.38 67.63 9,558,411 -0.11(-0.17%)
Aug 20, 2012 67.22 67.77 66.84 67.74 7,070,339 +0.32(+0.48%)
Aug 17, 2012 67.31 67.49 66.74 67.42 10,479,981 +1.06(+1.60%)
Aug 16, 2012 65.72 66.54 65.34 66.36 6,647,368 +0.73(+1.12%)
Aug 15, 2012 65.35 65.71 64.54 65.62 8,470,966 -0.19(-0.30%)
Aug 14, 2012 67.03 67.15 65.74 65.82 7,323,350 -0.55(-0.84%)
Aug 13, 2012 66.55 66.87 65.62 66.37 7,209,331 -0.25(-0.37%)
Aug 10, 2012 66.11 66.63 65.65 66.62 7,356,362 +0.40(+0.61%)
Aug 09, 2012 65.47 66.51 65.35 66.22 8,946,297 +0.88(+1.35%)
Aug 08, 2012 64.78 65.83 64.68 65.33 8,196,579 +0.00(+0.00%)
Aug 07, 2012 65.17 66.16 64.98 65.33 8,076,643 +0.65(+1.01%)
Aug 06, 2012 64.22 65.17 64.03 64.68 8,523,767 +1.00(+1.56%)
Aug 03, 2012 63.32 64.42 62.97 63.68 9,268,790 +1.42(+2.29%)
Aug 02, 2012 61.77 63.14 61.50 62.26 10,810,110 +0.35(+0.57%)
Aug 01, 2012 63.67 63.72 61.80 61.91 12,504,386 -1.17(-1.85%)
Jul 31, 2012 64.25 64.58 63.02 63.08 12,275,357 -1.11(-1.73%)
Jul 30, 2012 64.88 65.14 63.67 64.19 8,683,535 -0.35(-0.55%)
Jul 27, 2012 62.31 64.87 61.44 64.54 14,991,458 +2.14(+3.43%)
Jul 26, 2012 62.80 63.41 61.50 62.40 13,534,180 +0.52(+0.85%)
Jul 25, 2012 63.77 64.01 60.14 61.87 26,535,836 +0.88(+1.44%)
Jul 24, 2012 61.98 62.40 60.13 60.99 11,720,434 -0.11(-0.18%)
Jul 23, 2012 59.67 61.87 59.02 61.11 10,103,117 +0.47(+0.78%)
Jul 20, 2012 61.37 61.85 60.42 60.63 7,873,795 -1.26(-2.03%)
Jul 19, 2012 62.14 62.47 61.46 61.89 7,497,685 +0.08(+0.13%)
Jul 18, 2012 60.32 62.43 59.99 61.81 9,956,429 +0.85(+1.39%)
Jul 17, 2012 60.95 61.25 59.51 60.96 8,683,041 +0.57(+0.94%)
Jul 16, 2012 60.92 60.92 59.69 60.40 6,703,875 -0.68(-1.12%)
Jul 13, 2012 59.51 61.14 59.21 61.08 10,211,667 +1.81(+3.05%)
Jul 12, 2012 58.78 59.79 58.24 59.28 11,715,068 -0.07(-0.13%)
Jul 11, 2012 59.93 60.09 58.98 59.35 10,995,963 -0.39(-0.66%)
Jul 10, 2012 62.19 62.74 58.89 59.74 20,359,528 -2.14(-3.45%)
Jul 09, 2012 62.48 62.78 61.75 61.88 8,452,618 -1.09(-1.74%)
Jul 06, 2012 63.45 63.45 62.39 62.97 9,340,358 -1.62(-2.51%)
Jul 05, 2012 64.48 65.17 63.74 64.60 7,453,467 +0.25(+0.38%)
Jul 03, 2012 62.45 64.53 62.43 64.35 5,854,981 +2.07(+3.32%)
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.