Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 99.10 | 99.10 | 99.10 | 0 | +4.10(+4.32%) | |
Feb 26, 2013 | 95.00 | 95.00 | 95.00 | 95.00 | 0 | +1.19(+1.27%) |
Feb 21, 2013 | 93.81 | 93.81 | 93.81 | 93.81 | 0 | -3.09(-3.19%) |
Feb 20, 2013 | 96.90 | 96.90 | 96.90 | 96.90 | 100 | +1.10(+1.15%) |
Feb 19, 2013 | 95.80 | 95.80 | 95.80 | 95.80 | 100 | +2.90(+3.12%) |
Feb 14, 2013 | 92.90 | 92.90 | 92.90 | 0 | -2.75(-2.88%) | |
Feb 12, 2013 | 95.65 | 95.65 | 95.65 | 0 | +1.30(+1.38%) | |
Feb 11, 2013 | 94.35 | 94.35 | 94.35 | 94.35 | 100 | -3.05(-3.13%) |
Feb 04, 2013 | 97.40 | 97.40 | 97.40 | 0 | -1.35(-1.37%) | |
Jan 30, 2013 | 98.75 | 98.75 | 98.75 | 0 | -0.54(-0.54%) | |
Jan 29, 2013 | 99.45 | 99.45 | 99.29 | 99.29 | 950 | -2.56(-2.51%) |
Jan 28, 2013 | 101.85 | 101.85 | 101.85 | 101.85 | 250 | +5.35(+5.54%) |
Jan 24, 2013 | 96.50 | 96.50 | 96.50 | 0 | -0.25(-0.26%) | |
Jan 23, 2013 | 96.75 | 96.75 | 96.75 | 96.75 | 100 | -0.55(-0.57%) |
Jan 22, 2013 | 97.32 | 97.32 | 97.30 | 97.30 | 600 | +0.47(+0.49%) |
Jan 18, 2013 | 96.05 | 96.83 | 96.05 | 96.83 | 943 | -0.86(-0.88%) |
Jan 17, 2013 | 97.65 | 97.69 | 97.65 | 97.69 | 430 | +1.94(+2.03%) |
Jan 15, 2013 | 95.75 | 95.75 | 95.75 | 0 | -1.35(-1.39%) | |
Jan 14, 2013 | 97.10 | 97.10 | 97.10 | 97.10 | 1,120 | +3.00(+3.19%) |
Jan 07, 2013 | 94.10 | 94.10 | 94.10 | 0 | -0.54(-0.57%) | |
Jan 04, 2013 | 94.64 | 94.64 | 94.64 | 94.64 | 256 | +0.42(+0.45%) |
Jan 02, 2013 | 94.22 | 94.22 | 94.22 | 0 | -0.98(-1.03%) | |
Dec 31, 2012 | 95.20 | 95.20 | 95.20 | 95.20 | 500 | +0.85(+0.90%) |
Dec 28, 2012 | 94.27 | 94.35 | 94.26 | 94.35 | 905 | -1.50(-1.56%) |
Dec 27, 2012 | 95.55 | 96.15 | 95.55 | 95.85 | 3,743 | +0.72(+0.76%) |
Dec 26, 2012 | 96.00 | 96.05 | 94.61 | 95.13 | 700 | -0.62(-0.65%) |
Dec 24, 2012 | 95.95 | 95.95 | 95.75 | 95.75 | 2,523 | +0.00(+0.00%) |
Dec 21, 2012 | 95.70 | 95.75 | 95.70 | 95.75 | 1,000 | +0.37(+0.39%) |
Dec 20, 2012 | 95.35 | 95.38 | 95.35 | 95.38 | 207 | +0.33(+0.35%) |
Dec 14, 2012 | 95.05 | 95.05 | 95.05 | 0 | +0.69(+0.73%) | |
Dec 12, 2012 | 94.36 | 94.36 | 94.36 | 0 | +0.66(+0.71%) | |
Dec 11, 2012 | 93.70 | 93.70 | 93.70 | 93.70 | 100 | +0.45(+0.48%) |
Dec 10, 2012 | 92.86 | 93.25 | 92.86 | 93.25 | 735 | -0.96(-1.02%) |
Dec 06, 2012 | 94.21 | 94.21 | 94.21 | 94.21 | 0 | +2.12(+2.30%) |
Dec 05, 2012 | 91.50 | 92.09 | 91.50 | 92.09 | 300 | +0.44(+0.48%) |
Dec 04, 2012 | 91.58 | 91.80 | 91.58 | 91.65 | 750 | +4.25(+4.86%) |
Nov 21, 2012 | 87.40 | 87.40 | 87.40 | 345 | +0.95(+1.10%) | |
Nov 20, 2012 | 84.85 | 86.45 | 84.85 | 86.45 | 1,725 | +1.90(+2.25%) |
Nov 19, 2012 | 83.60 | 84.55 | 83.60 | 84.55 | 370 | +1.35(+1.62%) |
Nov 16, 2012 | 83.60 | 83.60 | 83.20 | 83.20 | 1,000 | -0.05(-0.07%) |
Nov 15, 2012 | 83.00 | 83.65 | 83.00 | 83.25 | 439 | -0.65(-0.77%) |
Nov 14, 2012 | 83.90 | 83.90 | 83.90 | 83.90 | 720 | -0.20(-0.24%) |
Nov 09, 2012 | 84.10 | 84.10 | 84.10 | 0 | +0.30(+0.36%) | |
Nov 08, 2012 | 85.00 | 85.00 | 83.80 | 83.80 | 560 | -0.67(-0.79%) |
Nov 07, 2012 | 85.20 | 85.20 | 84.47 | 84.47 | 300 | -1.53(-1.78%) |
Nov 05, 2012 | 86.00 | 86.00 | 86.00 | 0 | -1.00(-1.15%) | |
Nov 02, 2012 | 87.15 | 87.15 | 87.00 | 87.00 | 200 | -1.25(-1.42%) |
Oct 31, 2012 | 88.25 | 88.25 | 88.25 | 0 | +1.22(+1.41%) | |
Oct 25, 2012 | 87.03 | 87.03 | 87.03 | 0 | +0.38(+0.43%) | |
Oct 24, 2012 | 85.97 | 86.65 | 85.97 | 86.65 | 500 | +0.65(+0.76%) |
Oct 23, 2012 | 86.50 | 86.50 | 86.00 | 86.00 | 700 | -5.25(-5.75%) |
Oct 17, 2012 | 91.25 | 91.25 | 91.25 | 91.25 | 0 | +3.15(+3.57%) |
Oct 15, 2012 | 88.10 | 88.10 | 88.10 | 0 | +0.05(+0.06%) | |
Oct 11, 2012 | 88.05 | 88.05 | 88.05 | 0 | +0.92(+1.06%) | |
Oct 09, 2012 | 87.13 | 87.13 | 87.13 | 0 | -0.92(-1.04%) | |
Oct 08, 2012 | 88.05 | 88.05 | 88.05 | 88.05 | 3,000 | -1.30(-1.45%) |
Oct 06, 2012 | 89.45 | 90.30 | 89.35 | 89.35 | 1,986 | +0.00(+0.00%) |
Oct 05, 2012 | 89.45 | 90.30 | 89.35 | 89.35 | 1,986 | +2.05(+2.35%) |
Oct 03, 2012 | 87.30 | 87.30 | 87.30 | 0 | +0.61(+0.70%) | |
Oct 02, 2012 | 87.65 | 88.05 | 86.69 | 86.69 | 1,896 | -1.54(-1.75%) |
Oct 01, 2012 | 88.23 | 88.23 | 88.23 | 88.23 | 406 | +2.58(+3.02%) |
Sep 28, 2012 | 87.56 | 87.56 | 85.65 | 85.65 | 955 | -3.25(-3.66%) |
Sep 27, 2012 | 87.75 | 88.90 | 87.75 | 88.90 | 2,068 | +2.30(+2.66%) |
Sep 26, 2012 | 86.60 | 86.60 | 86.60 | 86.60 | 109 | -0.90(-1.03%) |
Sep 25, 2012 | 87.50 | 87.50 | 87.50 | 87.50 | 100 | +1.25(+1.45%) |
Sep 24, 2012 | 87.95 | 87.95 | 86.25 | 86.25 | 327 | -1.85(-2.10%) |
Sep 21, 2012 | 87.35 | 88.10 | 87.35 | 88.10 | 1,300 | +3.25(+3.83%) |
Sep 20, 2012 | 84.62 | 84.95 | 84.62 | 84.85 | 874 | -1.00(-1.16%) |
Sep 17, 2012 | 85.85 | 85.85 | 85.85 | 0 | +1.55(+1.84%) | |
Sep 14, 2012 | 84.30 | 84.30 | 84.30 | 84.30 | 100 | -0.60(-0.71%) |
Sep 13, 2012 | 85.15 | 85.15 | 84.85 | 84.90 | 1,100 | -0.20(-0.24%) |
Sep 12, 2012 | 85.10 | 85.10 | 85.10 | 85.10 | 335 | +1.50(+1.79%) |
Sep 11, 2012 | 83.60 | 83.60 | 83.60 | 83.60 | 141 | +1.40(+1.70%) |
Sep 10, 2012 | 82.19 | 82.20 | 82.00 | 82.20 | 735 | -0.70(-0.84%) |
Sep 07, 2012 | 83.15 | 83.38 | 82.90 | 82.90 | 1,725 | +0.75(+0.91%) |
Sep 06, 2012 | 80.85 | 82.35 | 80.85 | 82.15 | 2,352 | +6.15(+8.09%) |
Aug 30, 2012 | 76.00 | 76.00 | 76.00 | 170 | -1.40(-1.81%) | |
Aug 27, 2012 | 77.40 | 77.40 | 77.40 | 0 | +0.85(+1.11%) | |
Aug 24, 2012 | 76.55 | 76.55 | 76.55 | 76.55 | 104 | +0.75(+0.99%) |
Aug 23, 2012 | 75.80 | 75.80 | 75.80 | 75.80 | 342 | -2.05(-2.63%) |
Aug 21, 2012 | 77.85 | 77.85 | 77.85 | 0 | -0.20(-0.26%) | |
Aug 20, 2012 | 76.85 | 78.05 | 76.85 | 78.05 | 300 | +0.40(+0.52%) |
Aug 16, 2012 | 77.65 | 77.65 | 77.65 | 222 | -0.50(-0.64%) | |
Aug 14, 2012 | 78.15 | 78.15 | 78.15 | 625 | +0.75(+0.97%) | |
Aug 13, 2012 | 77.40 | 77.40 | 77.40 | 77.40 | 220 | -0.20(-0.26%) |
Aug 07, 2012 | 77.60 | 77.60 | 77.60 | 77.60 | 455 | +0.25(+0.32%) |
Aug 03, 2012 | 77.35 | 77.35 | 77.35 | 0 | +1.45(+1.91%) | |
Jul 31, 2012 | 75.90 | 75.90 | 75.90 | 0 | +1.85(+2.50%) | |
Jul 30, 2012 | 73.65 | 74.30 | 73.65 | 74.05 | 2,337 | +5.35(+7.79%) |
Jul 24, 2012 | 68.70 | 68.70 | 68.70 | 0 | +0.00(+0.00%) | |
Jul 23, 2012 | 68.70 | 68.70 | 68.70 | 68.70 | 120 | -3.35(-4.65%) |
Jul 20, 2012 | 72.55 | 72.55 | 72.05 | 72.05 | 400 | -0.60(-0.83%) |
Jul 18, 2012 | 72.65 | 72.65 | 72.65 | 0 | +1.10(+1.54%) | |
Jul 14, 2012 | 71.55 | 71.55 | 71.55 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 71.40 | 71.55 | 71.40 | 71.55 | 3,350 | +1.45(+2.07%) |
Jul 12, 2012 | 70.10 | 70.10 | 70.10 | 70.10 | 200 | +0.05(+0.07%) |
Jul 11, 2012 | 70.15 | 70.15 | 70.05 | 70.05 | 300 | -0.60(-0.85%) |
Jul 10, 2012 | 71.00 | 71.00 | 70.65 | 70.65 | 200 | -0.15(-0.21%) |
Jul 09, 2012 | 70.35 | 70.80 | 70.35 | 70.80 | 286 | +1.00(+1.44%) |
Jul 06, 2012 | 70.75 | 70.75 | 69.80 | 69.80 | 408 | -1.84(-2.58%) |
Jul 05, 2012 | 71.35 | 71.64 | 71.25 | 71.64 | 2,042 | -1.66(-2.26%) |
Jul 03, 2012 | 72.90 | 73.50 | 72.90 | 73.30 | 739 | +0.90(+1.24%) |
Jul 02, 2012 | 72.25 | 72.40 | 72.25 | 72.40 | 590 | +0.95(+1.33%) |
Jun 29, 2012 | 71.10 | 71.70 | 71.10 | 71.45 | 9,100 | +3.64(+5.38%) |
Jun 27, 2012 | 67.81 | 67.81 | 67.81 | 0 | +1.50(+2.27%) | |
Jun 25, 2012 | 66.30 | 66.30 | 66.30 | 0 | -2.95(-4.26%) | |
Jun 21, 2012 | 69.25 | 69.25 | 69.25 | 0 | +0.80(+1.17%) | |
Jun 20, 2012 | 68.45 | 68.45 | 68.45 | 68.45 | 1,210 | -1.00(-1.44%) |
Jun 19, 2012 | 67.70 | 69.45 | 67.70 | 69.45 | 1,000 | +2.20(+3.27%) |
Jun 18, 2012 | 67.30 | 67.30 | 67.25 | 67.25 | 1,057 | -0.30(-0.44%) |
Jun 15, 2012 | 66.75 | 67.55 | 66.75 | 67.55 | 613 | +1.60(+2.43%) |
Jun 14, 2012 | 65.95 | 65.95 | 65.95 | 65.95 | 500 | +2.57(+4.05%) |
Jun 12, 2012 | 63.38 | 63.38 | 63.38 | 1,720 | +0.88(+1.41%) | |
Jun 11, 2012 | 62.50 | 62.50 | 62.50 | 62.50 | 1,141 | +1.27(+2.07%) |
Jun 08, 2012 | 61.23 | 61.23 | 61.23 | 61.23 | 300 | -0.96(-1.54%) |
Jun 07, 2012 | 62.19 | 62.19 | 62.19 | 62.19 | 129 | +1.28(+2.10%) |
Jun 06, 2012 | 60.42 | 61.50 | 60.42 | 60.91 | 1,575 | +0.91(+1.52%) |
Jun 05, 2012 | 60.00 | 60.00 | 60.00 | 60.00 | 200 | -0.33(-0.55%) |
Jun 04, 2012 | 60.31 | 60.33 | 60.31 | 60.33 | 340 | -0.26(-0.43%) |
Jun 01, 2012 | 60.99 | 60.99 | 60.32 | 60.59 | 585 | -2.82(-4.45%) |
May 31, 2012 | 62.97 | 63.41 | 62.32 | 63.41 | 404 | +0.18(+0.29%) |
May 30, 2012 | 64.24 | 64.24 | 63.16 | 63.23 | 854 | -1.75(-2.69%) |
May 29, 2012 | 64.76 | 64.98 | 64.76 | 64.98 | 410 | +1.18(+1.85%) |
May 25, 2012 | 62.69 | 63.91 | 62.69 | 63.80 | 2,359 | +0.82(+1.30%) |
May 24, 2012 | 62.98 | 62.98 | 62.98 | 62.98 | 200 | -1.40(-2.17%) |
May 23, 2012 | 64.37 | 64.38 | 64.37 | 64.38 | 583 | -1.55(-2.35%) |
May 22, 2012 | 65.93 | 65.93 | 65.93 | 65.93 | 569 | -0.11(-0.17%) |
May 21, 2012 | 66.21 | 66.21 | 66.04 | 66.04 | 511 | +2.06(+3.22%) |
May 18, 2012 | 64.61 | 64.93 | 63.98 | 63.98 | 1,500 | -1.18(-1.81%) |
May 17, 2012 | 64.74 | 65.16 | 64.74 | 65.16 | 1,570 | -3.53(-5.14%) |
May 11, 2012 | 68.69 | 68.69 | 68.69 | 0 | +0.18(+0.27%) | |
May 10, 2012 | 68.51 | 68.51 | 68.51 | 68.51 | 4,094 | +1.59(+2.38%) |
May 09, 2012 | 67.18 | 67.18 | 66.92 | 66.92 | 450 | -0.35(-0.52%) |
May 08, 2012 | 68.13 | 68.13 | 66.32 | 67.27 | 848 | -0.70(-1.03%) |
May 04, 2012 | 67.97 | 67.97 | 67.97 | 0 | -2.30(-3.27%) | |
May 03, 2012 | 70.55 | 70.55 | 69.62 | 70.27 | 40,462 | +0.25(+0.36%) |
May 02, 2012 | 70.02 | 70.02 | 70.02 | 70.02 | 101 | -0.77(-1.09%) |
May 01, 2012 | 70.07 | 71.33 | 70.07 | 70.79 | 1,952 | +0.10(+0.14%) |
Apr 30, 2012 | 70.93 | 70.95 | 70.18 | 70.69 | 795 | -2.48(-3.39%) |
Apr 27, 2012 | 72.70 | 73.59 | 72.70 | 73.17 | 841 | +1.40(+1.95%) |
Apr 26, 2012 | 70.80 | 71.77 | 70.80 | 71.77 | 1,220 | +1.39(+1.97%) |
Apr 25, 2012 | 70.65 | 70.70 | 70.38 | 70.38 | 839 | +1.64(+2.39%) |
Apr 24, 2012 | 68.68 | 68.79 | 68.68 | 68.74 | 1,250 | +0.57(+0.84%) |
Apr 23, 2012 | 67.61 | 68.17 | 67.27 | 68.17 | 1,355 | -2.80(-3.95%) |
Apr 20, 2012 | 70.64 | 71.20 | 70.64 | 70.97 | 930 | +2.01(+2.91%) |
Apr 19, 2012 | 68.90 | 68.96 | 68.90 | 68.96 | 440 | +0.94(+1.38%) |
Apr 18, 2012 | 68.85 | 68.85 | 68.02 | 68.02 | 280 | -1.24(-1.79%) |
Apr 17, 2012 | 68.75 | 69.26 | 68.75 | 69.26 | 250 | +2.25(+3.36%) |
Apr 16, 2012 | 66.74 | 67.06 | 66.74 | 67.01 | 1,653 | +1.66(+2.54%) |
Apr 13, 2012 | 66.54 | 66.54 | 65.35 | 65.35 | 1,050 | -3.60(-5.22%) |
Apr 12, 2012 | 68.45 | 68.95 | 68.45 | 68.95 | 400 | +1.00(+1.47%) |
Apr 11, 2012 | 67.95 | 67.95 | 67.95 | 67.95 | 100 | +3.00(+4.62%) |
Apr 10, 2012 | 66.25 | 66.25 | 64.95 | 64.95 | 748 | -1.30(-1.96%) |
Apr 09, 2012 | 67.16 | 67.50 | 66.25 | 66.25 | 1,526 | -0.90(-1.34%) |
Apr 05, 2012 | 67.40 | 67.76 | 67.15 | 67.15 | 843 | -1.75(-2.54%) |
Apr 04, 2012 | 68.60 | 68.90 | 68.35 | 68.90 | 1,070 | -1.70(-2.41%) |
Apr 03, 2012 | 70.55 | 70.60 | 70.55 | 70.60 | 752 | +0.70(+1.00%) |
Mar 30, 2012 | 69.90 | 69.90 | 69.90 | 0 | +0.40(+0.58%) | |
Mar 29, 2012 | 69.65 | 69.65 | 68.85 | 69.50 | 1,223 | -0.40(-0.57%) |
Mar 28, 2012 | 70.35 | 70.35 | 69.90 | 69.90 | 200 | -2.25(-3.12%) |
Mar 26, 2012 | 72.15 | 72.15 | 72.15 | 0 | +0.85(+1.19%) | |
Mar 23, 2012 | 71.15 | 71.30 | 71.15 | 71.30 | 469 | +1.45(+2.08%) |
Mar 22, 2012 | 69.85 | 69.85 | 69.85 | 69.85 | 130 | -2.10(-2.92%) |
Mar 21, 2012 | 72.00 | 72.00 | 71.95 | 71.95 | 10,715 | +0.80(+1.12%) |
Mar 20, 2012 | 71.15 | 71.15 | 71.15 | 71.15 | 135 | +0.90(+1.28%) |
Mar 19, 2012 | 70.30 | 70.30 | 70.25 | 70.25 | 1,116 | -1.80(-2.50%) |
Mar 15, 2012 | 72.05 | 72.05 | 72.05 | 130 | -0.15(-0.21%) | |
Mar 14, 2012 | 71.95 | 72.20 | 71.95 | 72.20 | 725 | -0.60(-0.82%) |
Mar 13, 2012 | 72.40 | 72.80 | 72.40 | 72.80 | 444 | +0.60(+0.83%) |
Mar 12, 2012 | 72.20 | 72.20 | 72.20 | 72.20 | 875 | +0.65(+0.91%) |
Mar 09, 2012 | 71.50 | 71.55 | 71.50 | 71.55 | 1,000 | -0.65(-0.90%) |
Mar 08, 2012 | 72.20 | 72.20 | 72.20 | 72.20 | 177 | +2.50(+3.59%) |
Mar 07, 2012 | 69.35 | 69.70 | 69.35 | 69.70 | 450 | -0.15(-0.21%) |
Mar 06, 2012 | 70.15 | 70.15 | 69.85 | 69.85 | 632 | -2.90(-3.99%) |
Mar 05, 2012 | 73.40 | 73.40 | 72.75 | 72.75 | 200 | -0.12(-0.16%) |
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.
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.