Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2012 | 57.82 | 57.82 | 57.82 | 0 | +0.20(+0.35%) | |
May 25, 2012 | 57.62 | 57.62 | 57.62 | 0 | -0.10(-0.17%) | |
May 16, 2012 | 57.72 | 57.72 | 57.72 | 0 | -0.23(-0.40%) | |
May 14, 2012 | 57.95 | 57.95 | 57.95 | 0 | +0.11(+0.19%) | |
May 01, 2012 | 57.84 | 57.84 | 57.84 | 0 | +0.74(+1.30%) | |
Apr 09, 2012 | 57.10 | 57.10 | 57.10 | 0 | +0.07(+0.12%) | |
Mar 28, 2012 | 57.03 | 57.03 | 57.03 | 0 | +0.60(+1.06%) | |
Mar 22, 2012 | 56.43 | 56.43 | 56.43 | 0 | +0.15(+0.27%) | |
Mar 20, 2012 | 56.28 | 56.28 | 56.28 | 0 | -0.46(-0.81%) | |
Mar 13, 2012 | 56.74 | 56.74 | 56.74 | 56.74 | 0 | -0.42(-0.73%) |
Mar 08, 2012 | 57.16 | 57.16 | 57.16 | 57.16 | 0 | -0.35(-0.61%) |
Mar 02, 2012 | 57.51 | 57.51 | 57.51 | 0 | +0.16(+0.28%) | |
Feb 27, 2012 | 57.35 | 57.35 | 57.35 | 57.35 | 0 | +0.05(+0.09%) |
Feb 14, 2012 | 57.30 | 57.30 | 57.30 | 57.30 | 0 | -0.82(-1.41%) |
Jan 25, 2012 | 58.12 | 58.12 | 58.12 | 0 | +0.43(+0.75%) | |
Jan 20, 2012 | 57.69 | 57.69 | 57.69 | 0 | -0.24(-0.41%) | |
Jan 13, 2012 | 57.93 | 57.93 | 57.93 | 0 | +0.12(+0.21%) | |
Jan 12, 2012 | 57.81 | 57.81 | 57.81 | 57.81 | 100 | -0.05(-0.09%) |
Jan 11, 2012 | 57.82 | 57.86 | 57.82 | 57.86 | 5,000 | +0.26(+0.45%) |
Jan 09, 2012 | 57.60 | 57.60 | 57.60 | 0 | +0.08(+0.14%) | |
Jan 06, 2012 | 57.49 | 57.53 | 57.49 | 57.52 | 3,300 | +0.06(+0.10%) |
Jan 03, 2012 | 57.46 | 57.46 | 57.46 | 0 | -0.10(-0.17%) | |
Dec 30, 2011 | 57.53 | 57.56 | 57.38 | 57.56 | 2,400 | +0.18(+0.31%) |
Dec 28, 2011 | 57.38 | 57.38 | 57.38 | 57.38 | 0 | -0.51(-0.88%) |
Dec 19, 2011 | 57.89 | 57.89 | 57.89 | 57.89 | 0 | +0.03(+0.05%) |
Dec 16, 2011 | 57.86 | 57.86 | 57.86 | 57.86 | 1,200 | +0.16(+0.28%) |
Dec 14, 2011 | 57.70 | 57.70 | 57.70 | 57.70 | 0 | -0.18(-0.31%) |
Dec 09, 2011 | 57.88 | 57.88 | 57.88 | 57.88 | 0 | +0.49(+0.85%) |
Dec 02, 2011 | 57.39 | 57.39 | 57.39 | 0 | -0.12(-0.21%) | |
Nov 23, 2011 | 57.51 | 57.51 | 57.51 | 0 | +0.07(+0.12%) | |
Nov 21, 2011 | 57.44 | 57.44 | 57.44 | 0 | +0.11(+0.19%) | |
Nov 17, 2011 | 57.33 | 57.33 | 57.33 | 57.33 | 0 | -0.16(-0.28%) |
Nov 16, 2011 | 57.49 | 57.49 | 57.49 | 57.49 | 500 | -0.12(-0.21%) |
Nov 15, 2011 | 57.61 | 57.61 | 57.61 | 57.61 | 100 | -0.07(-0.12%) |
Nov 14, 2011 | 57.69 | 57.73 | 57.64 | 57.68 | 4,500 | +0.10(+0.17%) |
Nov 10, 2011 | 57.58 | 57.58 | 57.58 | 0 | -0.11(-0.19%) | |
Nov 09, 2011 | 57.65 | 57.69 | 57.65 | 57.69 | 2,500 | +0.08(+0.14%) |
Nov 07, 2011 | 57.61 | 57.61 | 57.61 | 57.61 | 0 | -0.06(-0.10%) |
Nov 04, 2011 | 57.71 | 57.71 | 57.67 | 57.67 | 5,100 | +0.11(+0.19%) |
Nov 01, 2011 | 57.56 | 57.56 | 57.56 | 0 | +0.16(+0.28%) | |
Oct 31, 2011 | 57.31 | 57.40 | 57.31 | 57.40 | 600 | +0.47(+0.83%) |
Oct 28, 2011 | 56.93 | 56.93 | 56.93 | 56.93 | 100 | -0.08(-0.14%) |
Oct 26, 2011 | 57.01 | 57.01 | 57.01 | 0 | -0.03(-0.05%) | |
Oct 17, 2011 | 57.04 | 57.04 | 57.04 | 0 | +0.25(+0.44%) | |
Oct 07, 2011 | 56.79 | 56.79 | 56.79 | 0 | -0.47(-0.82%) | |
Sep 28, 2011 | 57.26 | 57.26 | 57.26 | 0 | -0.14(-0.24%) | |
Sep 27, 2011 | 57.27 | 57.40 | 57.27 | 57.40 | 500 | -0.08(-0.14%) |
Sep 26, 2011 | 57.52 | 57.52 | 57.47 | 57.48 | 1,100 | -0.16(-0.28%) |
Sep 23, 2011 | 57.64 | 57.64 | 57.64 | 57.64 | 220 | -0.11(-0.19%) |
Sep 22, 2011 | 57.89 | 57.90 | 57.73 | 57.75 | 8,300 | -0.56(-0.96%) |
Sep 20, 2011 | 58.31 | 58.31 | 58.31 | 0 | -0.01(-0.02%) | |
Sep 19, 2011 | 58.32 | 58.36 | 58.32 | 58.32 | 2,300 | +0.20(+0.34%) |
Sep 16, 2011 | 58.12 | 58.12 | 58.12 | 58.12 | 420 | +0.19(+0.33%) |
Sep 14, 2011 | 57.93 | 57.93 | 57.93 | 57.93 | 0 | +0.14(+0.24%) |
Sep 13, 2011 | 57.77 | 57.79 | 57.72 | 57.79 | 2,260 | +0.00(+0.00%) |
Sep 12, 2011 | 57.93 | 57.93 | 57.73 | 57.79 | 11,900 | -0.42(-0.72%) |
Sep 09, 2011 | 58.09 | 58.21 | 58.09 | 58.21 | 483 | +0.38(+0.66%) |
Sep 06, 2011 | 57.83 | 57.83 | 57.83 | 57.83 | 0 | -0.01(-0.02%) |
Aug 31, 2011 | 57.84 | 57.84 | 57.84 | 0 | -0.04(-0.07%) | |
Aug 29, 2011 | 57.88 | 57.88 | 57.88 | 0 | -0.06(-0.10%) | |
Aug 23, 2011 | 57.94 | 57.94 | 57.94 | 0 | -0.03(-0.05%) | |
Aug 22, 2011 | 57.97 | 57.97 | 57.93 | 57.97 | 2,700 | -0.08(-0.13%) |
Aug 17, 2011 | 58.05 | 58.05 | 58.05 | 0 | -0.04(-0.07%) | |
Aug 16, 2011 | 58.09 | 58.13 | 58.09 | 58.09 | 4,600 | +0.00(+0.00%) |
Aug 12, 2011 | 58.09 | 58.09 | 58.09 | 58.09 | 0 | -0.09(-0.15%) |
Aug 10, 2011 | 58.18 | 58.18 | 58.18 | 0 | +0.36(+0.62%) | |
Aug 09, 2011 | 57.18 | 57.82 | 57.38 | 57.82 | 300 | +0.11(+0.19%) |
Aug 08, 2011 | 57.70 | 57.71 | 57.70 | 57.71 | 10,000 | +0.51(+0.89%) |
Aug 05, 2011 | 57.18 | 57.20 | 57.18 | 57.20 | 9,200 | -0.10(-0.17%) |
Aug 04, 2011 | 57.13 | 57.34 | 57.10 | 57.30 | 14,175 | +0.57(+1.00%) |
Aug 03, 2011 | 56.63 | 56.79 | 56.63 | 56.73 | 3,775 | +1.20(+2.16%) |
Jul 27, 2011 | 55.53 | 55.53 | 55.53 | 0 | -0.14(-0.25%) | |
Jul 26, 2011 | 55.82 | 55.84 | 55.67 | 55.67 | 12,700 | -0.04(-0.07%) |
Jul 25, 2011 | 55.71 | 55.71 | 55.71 | 55.71 | 5,000 | -0.23(-0.41%) |
Jul 22, 2011 | 55.94 | 55.94 | 55.94 | 55.94 | 3,500 | +0.09(+0.16%) |
Jul 21, 2011 | 55.85 | 55.85 | 55.85 | 55.85 | 2,900 | -0.19(-0.34%) |
Jul 20, 2011 | 56.04 | 56.04 | 56.04 | 56.04 | 500 | -0.18(-0.32%) |
Jul 19, 2011 | 56.22 | 56.30 | 56.22 | 56.22 | 2,700 | +0.09(+0.16%) |
Jul 18, 2011 | 56.27 | 56.27 | 56.13 | 56.13 | 5,777 | -0.10(-0.18%) |
Jul 13, 2011 | 56.23 | 56.23 | 56.23 | 0 | +1.37(+2.50%) | |
Jul 07, 2011 | 54.86 | 54.86 | 54.86 | 0 | -0.64(-1.16%) | |
Jul 06, 2011 | 55.50 | 55.50 | 55.50 | 55.50 | 300 | +0.19(+0.35%) |
Jul 05, 2011 | 55.18 | 55.31 | 55.18 | 55.31 | 2,170 | +0.47(+0.85%) |
Jun 28, 2011 | 54.84 | 54.84 | 54.84 | 0 | -0.89(-1.59%) | |
Jun 27, 2011 | 55.73 | 55.73 | 55.73 | 55.73 | 5,200 | -0.34(-0.61%) |
Jun 23, 2011 | 56.07 | 56.07 | 56.07 | 0 | +0.26(+0.47%) | |
Jun 22, 2011 | 55.81 | 55.81 | 55.81 | 55.81 | 100 | +0.00(+0.00%) |
Jun 21, 2011 | 55.81 | 55.81 | 55.81 | 55.81 | 100 | +0.02(+0.04%) |
Jun 20, 2011 | 55.79 | 55.79 | 55.79 | 55.79 | 100 | +0.01(+0.02%) |
Jun 17, 2011 | 55.78 | 55.82 | 55.70 | 55.78 | 4,900 | +0.12(+0.22%) |
Jun 16, 2011 | 55.66 | 55.74 | 55.66 | 55.66 | 1,500 | -0.12(-0.21%) |
Jun 15, 2011 | 55.69 | 55.78 | 55.69 | 55.78 | 15,379 | +0.69(+1.25%) |
Jun 14, 2011 | 55.23 | 55.23 | 55.09 | 55.09 | 6,100 | -0.48(-0.86%) |
Jun 13, 2011 | 55.55 | 55.67 | 55.53 | 55.57 | 4,500 | +0.26(+0.47%) |
Jun 09, 2011 | 55.31 | 55.31 | 55.31 | 0 | -0.45(-0.81%) | |
Jun 08, 2011 | 55.62 | 55.83 | 55.62 | 55.76 | 9,800 | +0.16(+0.29%) |
Jun 07, 2011 | 55.24 | 55.60 | 55.12 | 55.60 | 18,200 | +0.40(+0.72%) |
Jun 06, 2011 | 55.16 | 55.24 | 55.13 | 55.20 | 4,900 | +0.32(+0.58%) |
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.