Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 56.67 | 56.67 | 56.67 | 56.67 | 17 | -0.86(-1.49%) |
Sep 27, 2013 | 57.53 | 57.53 | 57.53 | 57.53 | 40 | -0.45(-0.78%) |
Sep 26, 2013 | 57.98 | 57.98 | 57.98 | 57.98 | 41 | +0.87(+1.52%) |
Sep 20, 2013 | 57.11 | 57.11 | 57.11 | 57.11 | 0 | -0.38(-0.66%) |
Sep 19, 2013 | 57.55 | 57.55 | 57.49 | 57.49 | 8 | +0.96(+1.70%) |
Sep 18, 2013 | 56.53 | 56.53 | 56.53 | 56.53 | 2 | -1.62(-2.79%) |
Sep 17, 2013 | 58.10 | 58.15 | 58.10 | 58.15 | 66 | -0.10(-0.17%) |
Sep 16, 2013 | 58.25 | 58.25 | 58.25 | 58.25 | 40 | +0.17(+0.29%) |
Sep 11, 2013 | 58.08 | 58.08 | 58.08 | 0 | +7.63(+15.12%) | |
Sep 05, 2013 | 50.45 | 50.45 | 50.45 | 0 | -1.51(-2.91%) | |
Sep 03, 2013 | 51.96 | 51.96 | 51.96 | 0 | -0.79(-1.50%) | |
Aug 28, 2013 | 52.75 | 52.75 | 52.75 | 5,000 | +0.15(+0.29%) | |
Aug 27, 2013 | 52.86 | 52.86 | 52.60 | 52.60 | 13,663 | -1.85(-3.40%) |
Aug 23, 2013 | 54.45 | 54.45 | 54.45 | 54.45 | 0 | +2.05(+3.91%) |
Aug 21, 2013 | 52.40 | 52.40 | 52.40 | 0 | -0.63(-1.19%) | |
Aug 20, 2013 | 53.03 | 53.03 | 53.03 | 53.03 | 27 | -1.55(-2.84%) |
Aug 19, 2013 | 54.58 | 54.58 | 54.58 | 54.58 | 5 | -0.58(-1.05%) |
Aug 16, 2013 | 55.16 | 55.16 | 55.16 | 55.16 | 9 | +2.50(+4.75%) |
Aug 12, 2013 | 52.66 | 52.66 | 52.66 | 0 | +0.92(+1.78%) | |
Aug 09, 2013 | 51.74 | 51.74 | 51.74 | 51.74 | 17 | +0.70(+1.37%) |
Aug 08, 2013 | 51.04 | 51.04 | 51.04 | 51.04 | 25 | +3.23(+6.76%) |
Aug 06, 2013 | 47.81 | 47.81 | 47.81 | 0 | -0.14(-0.29%) | |
Aug 05, 2013 | 47.64 | 47.95 | 47.64 | 47.95 | 15 | +0.46(+0.97%) |
Aug 02, 2013 | 47.10 | 47.49 | 47.10 | 47.49 | 132 | +0.40(+0.85%) |
Jul 31, 2013 | 47.09 | 47.09 | 47.09 | 0 | +0.15(+0.32%) | |
Jul 30, 2013 | 46.94 | 46.94 | 46.94 | 46.94 | 40 | -1.26(-2.61%) |
Jul 29, 2013 | 48.20 | 48.20 | 48.20 | 48.20 | 5,040 | +0.00(+0.00%) |
Jul 26, 2013 | 48.57 | 48.57 | 48.20 | 48.20 | 58 | -0.25(-0.52%) |
Jul 23, 2013 | 48.45 | 48.45 | 48.45 | 0 | +3.29(+7.29%) | |
Jul 19, 2013 | 45.16 | 45.16 | 45.16 | 45.16 | 0 | -0.96(-2.08%) |
Jul 18, 2013 | 46.12 | 46.12 | 46.12 | 46.12 | 350 | -0.06(-0.13%) |
Jul 16, 2013 | 46.18 | 46.18 | 46.18 | 46.18 | 0 | +0.42(+0.92%) |
Jul 15, 2013 | 45.65 | 45.76 | 45.33 | 45.76 | 967 | -3.84(-7.74%) |
Jul 12, 2013 | 49.95 | 49.95 | 49.60 | 49.60 | 72 | -4.56(-8.42%) |
Jul 11, 2013 | 54.16 | 54.16 | 54.16 | 54.16 | 4 | +0.84(+1.58%) |
Jul 10, 2013 | 53.32 | 53.32 | 53.32 | 53.32 | 4 | +2.51(+4.94%) |
Jul 08, 2013 | 50.81 | 50.81 | 50.81 | 50.81 | 0 | +0.86(+1.72%) |
Jul 03, 2013 | 49.95 | 49.95 | 49.95 | 49.95 | 0 | -0.90(-1.77%) |
Jul 02, 2013 | 50.85 | 50.85 | 50.85 | 50.85 | 7 | -2.50(-4.69%) |
Jun 28, 2013 | 53.35 | 53.35 | 53.35 | 0 | -0.51(-0.95%) | |
Jun 27, 2013 | 53.93 | 53.93 | 53.86 | 53.86 | 42 | +1.06(+2.01%) |
Jun 26, 2013 | 52.80 | 52.80 | 52.80 | 52.80 | 10 | +0.64(+1.23%) |
Jun 25, 2013 | 52.16 | 52.16 | 52.16 | 52.16 | 9 | -3.27(-5.90%) |
Jun 21, 2013 | 55.43 | 55.43 | 55.43 | 55.43 | 0 | -1.09(-1.93%) |
Jun 20, 2013 | 56.90 | 56.90 | 56.52 | 56.52 | 16 | -1.08(-1.87%) |
Jun 19, 2013 | 58.12 | 58.12 | 57.60 | 57.60 | 30 | -2.00(-3.36%) |
Jun 18, 2013 | 59.60 | 59.60 | 59.60 | 59.60 | 38 | +0.54(+0.91%) |
Jun 12, 2013 | 59.06 | 59.06 | 59.06 | 0 | +1.16(+2.00%) | |
Jun 11, 2013 | 57.90 | 57.90 | 57.90 | 57.90 | 300 | -2.37(-3.93%) |
Jun 07, 2013 | 60.27 | 60.27 | 60.27 | 0 | -2.38(-3.80%) | |
Jun 06, 2013 | 62.49 | 62.91 | 62.49 | 62.65 | 936 | +1.45(+2.37%) |
Jun 05, 2013 | 61.20 | 61.20 | 61.20 | 61.20 | 11 | -1.32(-2.11%) |
Jun 04, 2013 | 62.52 | 62.52 | 62.52 | 62.52 | 23 | +0.17(+0.27%) |
Jun 03, 2013 | 62.35 | 62.35 | 62.35 | 62.35 | 33 | +0.06(+0.10%) |
May 31, 2013 | 63.20 | 63.20 | 62.29 | 62.29 | 20 | -1.61(-2.52%) |
May 30, 2013 | 63.90 | 63.90 | 63.90 | 63.90 | 8 | +1.20(+1.91%) |
May 28, 2013 | 62.70 | 62.70 | 62.70 | 0 | +1.86(+3.06%) | |
May 24, 2013 | 60.84 | 60.84 | 60.84 | 60.84 | 12 | -1.86(-2.97%) |
May 22, 2013 | 62.70 | 62.70 | 62.70 | 62.70 | 0 | +0.30(+0.48%) |
May 16, 2013 | 62.40 | 62.40 | 62.40 | 0 | -0.91(-1.44%) | |
May 15, 2013 | 63.31 | 63.31 | 63.31 | 63.31 | 228 | +0.13(+0.21%) |
May 13, 2013 | 63.80 | 63.80 | 63.18 | 63.18 | 113 | -2.45(-3.73%) |
May 10, 2013 | 65.63 | 65.63 | 65.63 | 65.63 | 16 | +0.23(+0.35%) |
May 09, 2013 | 65.40 | 65.40 | 65.40 | 65.40 | 100 | -0.07(-0.11%) |
May 08, 2013 | 66.20 | 66.20 | 65.47 | 65.47 | 125 | -1.28(-1.92%) |
May 07, 2013 | 66.75 | 66.75 | 66.75 | 66.75 | 16 | -0.17(-0.25%) |
May 06, 2013 | 66.90 | 66.92 | 66.90 | 66.92 | 35 | +1.12(+1.70%) |
May 03, 2013 | 65.80 | 65.80 | 65.80 | 65.80 | 200 | +1.89(+2.96%) |
May 01, 2013 | 63.91 | 63.91 | 63.91 | 0 | -0.63(-0.98%) | |
Apr 29, 2013 | 64.54 | 64.54 | 64.54 | 0 | +1.94(+3.10%) | |
Apr 26, 2013 | 62.60 | 62.60 | 62.60 | 62.60 | 5 | -0.08(-0.13%) |
Apr 25, 2013 | 62.68 | 62.68 | 62.68 | 62.68 | 19 | +1.28(+2.08%) |
Apr 24, 2013 | 61.40 | 61.40 | 61.40 | 61.40 | 19 | +1.39(+2.32%) |
Apr 23, 2013 | 60.01 | 60.01 | 60.01 | 60.01 | 7 | +3.33(+5.88%) |
Apr 18, 2013 | 56.68 | 56.68 | 56.68 | 56.68 | 0 | -4.19(-6.88%) |
Apr 16, 2013 | 60.87 | 60.87 | 60.87 | 0 | -0.05(-0.08%) | |
Apr 15, 2013 | 60.92 | 60.92 | 60.92 | 60.92 | 2,000 | -0.57(-0.93%) |
Apr 12, 2013 | 61.49 | 61.49 | 61.49 | 61.49 | 10 | +5.59(+10.00%) |
Apr 05, 2013 | 55.90 | 55.90 | 55.90 | 0 | -0.38(-0.68%) | |
Apr 04, 2013 | 56.28 | 56.28 | 56.28 | 56.28 | 9 | +0.76(+1.37%) |
Apr 03, 2013 | 55.52 | 55.52 | 55.52 | 55.52 | 6 | -4.43(-7.39%) |
Mar 21, 2013 | 59.95 | 59.95 | 59.95 | 59.95 | 0 | +1.25(+2.13%) |
Mar 19, 2013 | 58.70 | 58.70 | 58.70 | 0 | -3.18(-5.14%) | |
Mar 14, 2013 | 61.88 | 61.88 | 61.88 | 0 | +0.63(+1.03%) | |
Mar 13, 2013 | 61.95 | 61.95 | 61.25 | 61.25 | 163 | -0.44(-0.71%) |
Mar 12, 2013 | 61.49 | 61.69 | 61.49 | 61.69 | 19 | +0.79(+1.30%) |
Mar 11, 2013 | 60.90 | 60.90 | 60.90 | 60.90 | 2 | -2.05(-3.26%) |
Mar 08, 2013 | 62.14 | 62.95 | 62.14 | 62.95 | 2,116 | +2.59(+4.29%) |
Mar 07, 2013 | 60.15 | 60.36 | 60.15 | 60.36 | 29 | +0.66(+1.11%) |
Mar 06, 2013 | 59.70 | 59.70 | 59.70 | 59.70 | 111 | -0.75(-1.24%) |
Mar 05, 2013 | 60.45 | 60.45 | 60.45 | 60.45 | 40 | +2.25(+3.87%) |
Mar 04, 2013 | 58.20 | 58.20 | 58.20 | 58.20 | 6 | -2.05(-3.40%) |
Feb 28, 2013 | 60.25 | 60.25 | 60.25 | 0 | -1.68(-2.71%) | |
Feb 27, 2013 | 61.93 | 61.93 | 61.93 | 61.93 | 3 | +1.68(+2.79%) |
Feb 25, 2013 | 60.25 | 60.25 | 60.25 | 60.25 | 0 | -3.45(-5.42%) |
Feb 14, 2013 | 63.70 | 63.70 | 63.70 | 63.70 | 0 | -1.78(-2.72%) |
Feb 13, 2013 | 66.90 | 66.90 | 65.48 | 65.48 | 32 | -0.42(-0.64%) |
Feb 12, 2013 | 65.90 | 65.90 | 65.90 | 65.90 | 51 | +2.28(+3.58%) |
Feb 11, 2013 | 63.62 | 63.62 | 63.62 | 63.62 | 30 | -0.67(-1.04%) |
Feb 08, 2013 | 64.29 | 64.29 | 64.29 | 64.29 | 3,836 | +0.31(+0.48%) |
Feb 07, 2013 | 64.00 | 64.00 | 63.85 | 63.98 | 160 | -2.55(-3.83%) |
Feb 06, 2013 | 66.53 | 66.53 | 66.53 | 66.53 | 41 | +0.40(+0.60%) |
Feb 04, 2013 | 66.13 | 66.13 | 66.13 | 66.13 | 6 | -5.16(-7.24%) |
Feb 01, 2013 | 71.25 | 71.29 | 69.81 | 71.29 | 315 | -9.76(-12.04%) |
Jan 31, 2013 | 81.05 | 81.05 | 81.05 | 81.05 | 44 | -2.63(-3.14%) |
Jan 30, 2013 | 83.68 | 83.68 | 83.68 | 83.68 | 100 | +0.61(+0.73%) |
Jan 28, 2013 | 83.07 | 83.07 | 83.07 | 83.07 | 0 | +1.04(+1.27%) |
Jan 24, 2013 | 82.03 | 82.03 | 82.03 | 0 | +0.68(+0.84%) | |
Jan 23, 2013 | 81.60 | 81.60 | 80.97 | 81.35 | 62 | -0.55(-0.67%) |
Jan 22, 2013 | 81.90 | 81.90 | 81.90 | 81.90 | 21 | -0.31(-0.38%) |
Jan 18, 2013 | 82.31 | 82.31 | 82.21 | 82.21 | 13 | -1.20(-1.44%) |
Jan 17, 2013 | 83.61 | 83.61 | 83.41 | 83.41 | 14 | -0.11(-0.13%) |
Jan 15, 2013 | 83.52 | 83.52 | 83.52 | 0 | +1.20(+1.46%) | |
Jan 14, 2013 | 83.40 | 83.40 | 82.32 | 82.32 | 5,030 | -2.02(-2.40%) |
Jan 10, 2013 | 84.34 | 84.34 | 84.34 | 5,000 | +1.82(+2.21%) | |
Jan 09, 2013 | 82.52 | 82.52 | 82.52 | 82.52 | 13 | -1.10(-1.32%) |
Jan 08, 2013 | 83.62 | 83.62 | 83.62 | 83.62 | 43 | -0.38(-0.45%) |
Jan 07, 2013 | 84.00 | 84.00 | 84.00 | 84.00 | 76 | +6.00(+7.69%) |
Jan 02, 2013 | 78.00 | 78.00 | 78.00 | 78.00 | 0 | +2.90(+3.86%) |
Dec 31, 2012 | 75.10 | 75.10 | 75.10 | 75.10 | 17 | -1.25(-1.64%) |
Dec 28, 2012 | 76.50 | 76.50 | 76.35 | 76.35 | 12 | -1.85(-2.37%) |
Dec 21, 2012 | 78.20 | 78.20 | 78.20 | 78.20 | 0 | +0.14(+0.18%) |
Dec 20, 2012 | 78.06 | 78.06 | 78.06 | 78.06 | 8 | +0.50(+0.64%) |
Dec 19, 2012 | 78.28 | 78.28 | 77.56 | 77.56 | 3,236 | +2.01(+2.66%) |
Dec 17, 2012 | 75.55 | 75.55 | 75.55 | 5,000 | +0.40(+0.53%) | |
Dec 14, 2012 | 75.15 | 75.15 | 75.15 | 75.15 | 7 | -0.29(-0.38%) |
Dec 13, 2012 | 74.51 | 75.44 | 74.51 | 75.44 | 5,260 | +3.24(+4.49%) |
Dec 12, 2012 | 72.20 | 72.20 | 72.20 | 72.20 | 42 | +0.40(+0.56%) |
Dec 11, 2012 | 73.17 | 73.17 | 69.75 | 71.80 | 359 | +0.35(+0.49%) |
Dec 07, 2012 | 71.45 | 71.45 | 71.45 | 5,000 | +2.49(+3.61%) | |
Dec 06, 2012 | 69.37 | 69.86 | 68.96 | 68.96 | 132 | +1.11(+1.64%) |
Dec 05, 2012 | 67.85 | 67.85 | 67.85 | 67.85 | 3 | +1.47(+2.21%) |
Dec 04, 2012 | 66.38 | 66.38 | 66.38 | 66.38 | 5,012 | +2.13(+3.32%) |
Nov 30, 2012 | 64.25 | 64.25 | 64.25 | 64.25 | 5,000 | +2.08(+3.35%) |
Nov 29, 2012 | 62.17 | 62.17 | 62.17 | 62.17 | 5 | +0.45(+0.73%) |
Nov 28, 2012 | 61.72 | 61.72 | 61.72 | 61.72 | 8 | +0.13(+0.21%) |
Nov 27, 2012 | 62.00 | 62.00 | 61.59 | 61.59 | 21 | +0.39(+0.64%) |
Nov 19, 2012 | 61.20 | 61.20 | 61.20 | 0 | +1.56(+2.62%) | |
Nov 16, 2012 | 60.05 | 60.05 | 59.64 | 59.64 | 14 | -1.18(-1.94%) |
Nov 15, 2012 | 60.82 | 60.82 | 60.82 | 60.82 | 231 | +2.44(+4.18%) |
Nov 14, 2012 | 58.38 | 58.38 | 58.38 | 58.38 | 4 | +0.92(+1.60%) |
Nov 13, 2012 | 57.69 | 57.69 | 57.46 | 57.46 | 7 | -1.14(-1.95%) |
Nov 12, 2012 | 57.36 | 58.60 | 57.36 | 58.60 | 112 | -0.08(-0.14%) |
Nov 07, 2012 | 58.68 | 58.68 | 58.68 | 58.68 | 0 | -1.32(-2.20%) |
Nov 06, 2012 | 60.00 | 60.00 | 60.00 | 60.00 | 8 | -0.25(-0.41%) |
Nov 05, 2012 | 59.27 | 60.25 | 59.27 | 60.25 | 30 | -0.35(-0.58%) |
Nov 02, 2012 | 60.60 | 60.60 | 60.60 | 60.60 | 28 | -0.37(-0.61%) |
Nov 01, 2012 | 60.97 | 60.97 | 60.97 | 60.97 | 4 | +0.08(+0.13%) |
Oct 31, 2012 | 60.89 | 60.89 | 60.89 | 60.89 | 28 | +0.64(+1.06%) |
Oct 26, 2012 | 60.25 | 60.25 | 60.25 | 0 | -0.47(-0.77%) | |
Oct 24, 2012 | 60.72 | 60.72 | 60.72 | 0 | +0.45(+0.75%) | |
Oct 23, 2012 | 60.27 | 60.27 | 60.27 | 60.27 | 30 | -0.58(-0.95%) |
Oct 18, 2012 | 60.85 | 60.85 | 60.85 | 60.85 | 0 | -0.10(-0.16%) |
Oct 17, 2012 | 60.65 | 60.95 | 60.65 | 60.95 | 429 | +5.06(+9.05%) |
Oct 12, 2012 | 55.89 | 55.89 | 55.89 | 0 | -0.34(-0.60%) | |
Oct 09, 2012 | 56.23 | 56.23 | 56.23 | 0 | -4.44(-7.32%) | |
Oct 04, 2012 | 60.67 | 60.67 | 60.67 | 0 | +1.78(+3.02%) | |
Oct 03, 2012 | 58.89 | 58.89 | 58.89 | 58.89 | 45 | -0.84(-1.41%) |
Oct 02, 2012 | 59.96 | 59.96 | 59.73 | 59.73 | 25 | +1.07(+1.82%) |
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.