Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 80.50 81.71 79.33 81.71 2,143,269 +0.33(+0.41%)
Nov 29, 2012 82.39 82.78 80.80 81.38 1,638,924 -0.85(-1.03%)
Nov 28, 2012 82.75 83.57 81.81 82.23 2,070,712 -0.85(-1.02%)
Nov 27, 2012 82.03 83.50 81.56 83.08 2,217,739 +1.02(+1.24%)
Nov 26, 2012 82.60 82.88 80.07 82.06 1,926,260 -0.89(-1.07%)
Nov 23, 2012 83.41 83.75 82.18 82.95 1,199,491 -0.05(-0.06%)
Nov 21, 2012 82.50 84.56 82.50 83.00 1,557,171 +0.60(+0.73%)
Nov 20, 2012 81.51 83.70 81.12 82.40 2,191,190 +1.04(+1.28%)
Nov 19, 2012 82.01 82.99 80.15 81.36 3,323,832 +0.46(+0.57%)
Nov 16, 2012 81.28 83.10 80.32 80.90 4,595,957 -0.58(-0.71%)
Nov 15, 2012 80.11 81.90 79.50 81.48 2,485,702 +1.70(+2.13%)
Nov 14, 2012 80.00 81.32 78.75 79.78 3,844,379 +0.17(+0.22%)
Nov 13, 2012 77.84 80.94 77.34 79.61 3,880,440 +1.42(+1.81%)
Nov 12, 2012 79.00 80.31 78.01 78.19 2,618,517 +0.29(+0.37%)
Nov 09, 2012 76.31 78.88 76.11 77.90 3,331,004 +1.93(+2.54%)
Nov 08, 2012 78.15 80.33 75.79 75.97 4,768,672 -1.71(-2.20%)
Nov 07, 2012 76.43 79.25 76.43 77.68 4,442,744 +1.31(+1.72%)
Nov 06, 2012 76.95 79.95 75.71 76.37 5,586,048 -1.87(-2.39%)
Nov 05, 2012 74.57 78.94 74.50 78.24 4,139,126 +1.34(+1.74%)
Nov 02, 2012 77.25 79.85 75.97 76.90 4,235,730 -0.79(-1.02%)
Nov 01, 2012 77.85 79.69 74.65 77.69 8,952,696 -1.55(-1.96%)
Oct 31, 2012 66.41 84.95 65.55 79.24 15,311,272 +9.66(+13.88%)
Oct 26, 2012 61.55 69.58 69.58 69.58 103,433,400 +8.07(+13.12%)
Oct 25, 2012 60.05 61.67 59.90 61.51 4,720,830 +1.39(+2.32%)
Oct 24, 2012 57.85 61.00 57.40 60.12 14,294,254 -8.10(-11.88%)
Oct 23, 2012 67.30 69.15 66.06 68.22 9,004,713 +3.24(+4.99%)
Oct 19, 2012 67.19 67.50 64.26 64.98 3,270,352 -2.38(-3.53%)
Oct 18, 2012 68.49 69.84 66.95 67.36 3,828,122 -1.16(-1.69%)
Oct 17, 2012 66.01 68.82 65.64 68.52 3,780,439 +2.47(+3.74%)
Oct 16, 2012 64.90 66.21 63.76 66.05 4,185,996 +1.29(+1.99%)
Oct 15, 2012 65.15 65.18 63.40 64.76 2,963,582 +0.43(+0.66%)
Oct 12, 2012 65.80 66.60 63.76 64.33 2,961,595 -1.65(-2.50%)
Oct 11, 2012 66.90 67.10 65.23 65.98 3,144,338 +0.48(+0.73%)
Oct 10, 2012 65.83 67.93 65.13 65.50 5,534,400 -0.03(-0.04%)
Oct 09, 2012 68.90 69.48 65.40 65.53 11,734,021 -7.99(-10.87%)
Oct 08, 2012 71.39 74.23 70.12 73.52 13,182,145 +6.96(+10.46%)
Oct 05, 2012 67.06 68.20 65.12 66.56 8,452,814 -0.11(-0.16%)
Oct 04, 2012 62.65 67.27 62.61 66.67 13,071,810 +4.09(+6.54%)
Oct 03, 2012 58.39 62.65 58.25 62.58 10,844,681 +6.12(+10.84%)
Oct 02, 2012 56.45 57.29 55.30 56.46 3,079,936 +0.41(+0.73%)
Oct 01, 2012 54.60 56.60 54.34 56.05 4,393,524 +1.61(+2.96%)
Sep 28, 2012 55.04 55.81 54.22 54.44 2,277,308 -1.11(-2.00%)
Sep 27, 2012 55.86 56.10 54.16 55.55 3,050,034 +0.42(+0.76%)
Sep 26, 2012 53.99 55.93 53.05 55.13 5,232,199 +1.33(+2.47%)
Sep 25, 2012 56.75 56.96 53.70 53.80 5,979,737 -2.59(-4.59%)
Sep 24, 2012 56.86 57.84 56.29 56.39 3,380,125 -1.40(-2.42%)
Sep 21, 2012 59.43 59.72 57.41 57.79 4,296,563 -0.95(-1.62%)
Sep 20, 2012 56.42 58.79 56.40 58.74 5,316,357 +1.70(+2.98%)
Sep 19, 2012 56.74 57.90 55.70 57.04 5,049,703 +0.98(+1.75%)
Sep 18, 2012 57.29 58.32 55.82 56.06 4,328,294 -0.96(-1.68%)
Sep 17, 2012 58.98 59.00 56.77 57.02 5,181,927 -3.50(-5.78%)
Sep 14, 2012 58.50 61.42 58.30 60.52 4,724,912 +2.52(+4.34%)
Sep 13, 2012 56.87 58.18 56.09 58.00 3,498,608 +0.79(+1.38%)
Sep 12, 2012 57.50 58.53 56.56 57.21 3,156,689 +0.05(+0.09%)
Sep 11, 2012 55.90 57.37 55.10 57.16 4,719,778 +1.24(+2.22%)
Sep 10, 2012 56.34 57.03 55.61 55.92 3,556,008 -0.74(-1.31%)
Sep 07, 2012 56.68 57.80 55.85 56.66 4,231,903 +0.01(+0.02%)
Sep 06, 2012 55.61 56.79 54.16 56.65 5,327,876 +1.69(+3.07%)
Sep 05, 2012 55.60 55.68 54.33 54.96 5,509,263 -0.97(-1.73%)
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.