Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 80.58 81.57 80.54 81.17 214,752 +0.80(+1.00%)
Nov 29, 2012 81.01 81.17 80.30 80.37 83,811 -0.35(-0.43%)
Nov 28, 2012 80.04 81.38 80.04 80.72 113,184 +0.40(+0.50%)
Nov 27, 2012 79.98 81.03 79.79 80.32 87,895 +0.43(+0.54%)
Nov 26, 2012 79.93 80.60 79.18 79.89 92,093 -0.22(-0.27%)
Nov 23, 2012 80.03 80.11 79.28 80.11 24,651 +0.48(+0.60%)
Nov 21, 2012 79.20 79.74 78.28 79.63 136,362 +0.14(+0.18%)
Nov 20, 2012 78.49 79.57 78.42 79.49 181,590 +0.81(+1.03%)
Nov 19, 2012 78.20 78.96 77.89 78.68 182,528 +0.57(+0.73%)
Nov 16, 2012 76.89 78.25 76.12 78.11 216,175 +1.13(+1.47%)
Nov 15, 2012 78.54 79.03 76.31 76.98 350,839 -1.52(-1.94%)
Nov 14, 2012 78.73 79.45 78.24 78.50 285,000 +0.08(+0.10%)
Nov 13, 2012 78.31 79.55 78.16 78.42 144,218 -0.03(-0.04%)
Nov 12, 2012 78.89 78.97 78.22 78.45 111,911 -0.29(-0.37%)
Nov 09, 2012 79.30 79.30 78.32 78.74 100,454 -0.53(-0.67%)
Nov 08, 2012 78.99 79.78 78.05 79.27 153,556 +0.31(+0.39%)
Nov 07, 2012 79.70 79.89 78.35 78.96 124,769 -1.52(-1.89%)
Nov 06, 2012 78.87 80.71 78.87 80.48 168,791 +1.45(+1.83%)
Nov 05, 2012 79.48 79.72 78.15 79.03 153,821 -0.54(-0.68%)
Nov 02, 2012 80.80 80.81 76.36 79.57 499,077 -1.43(-1.77%)
Nov 01, 2012 81.80 84.17 79.17 81.00 339,717 +0.70(+0.87%)
Oct 31, 2012 81.50 81.74 79.95 80.30 239,818 -1.19(-1.46%)
Oct 26, 2012 82.31 81.49 81.49 81.49 483,000 -1.05(-1.27%)
Oct 25, 2012 81.64 82.78 81.39 82.54 166,602 +1.20(+1.48%)
Oct 24, 2012 81.12 81.50 81.10 81.34 209,947 +0.27(+0.33%)
Oct 23, 2012 81.14 81.35 80.80 81.07 153,589 -0.51(-0.63%)
Oct 19, 2012 82.66 82.66 81.33 81.58 118,179 -1.05(-1.27%)
Oct 18, 2012 81.21 82.98 81.21 82.63 167,373 +1.24(+1.52%)
Oct 17, 2012 81.89 82.06 81.23 81.39 136,481 -0.42(-0.51%)
Oct 16, 2012 80.83 81.86 80.83 81.81 149,431 +1.02(+1.26%)
Oct 15, 2012 80.00 80.86 79.70 80.79 130,390 +1.03(+1.29%)
Oct 12, 2012 79.62 80.17 79.62 79.76 169,402 -0.20(-0.25%)
Oct 11, 2012 80.29 80.56 79.95 79.96 139,296 +0.04(+0.05%)
Oct 10, 2012 79.86 80.31 79.55 79.92 230,407 +0.18(+0.23%)
Oct 09, 2012 80.73 81.17 79.70 79.74 141,141 -0.98(-1.21%)
Oct 08, 2012 79.07 80.77 78.97 80.72 205,497 +1.57(+1.98%)
Oct 05, 2012 79.01 79.19 78.72 79.15 175,238 +0.05(+0.06%)
Oct 04, 2012 78.25 79.37 78.25 79.10 253,426 +0.50(+0.64%)
Oct 03, 2012 78.91 79.43 78.28 78.60 267,811 -0.16(-0.20%)
Oct 02, 2012 77.67 78.80 77.61 78.76 272,563 +1.34(+1.73%)
Oct 01, 2012 77.82 77.82 76.51 77.42 233,469 +0.17(+0.22%)
Sep 28, 2012 76.47 77.31 76.45 77.25 138,482 +0.24(+0.31%)
Sep 27, 2012 76.81 77.17 76.13 77.01 100,803 +0.52(+0.68%)
Sep 26, 2012 76.62 76.92 76.12 76.49 115,468 -0.13(-0.17%)
Sep 25, 2012 78.11 78.35 76.53 76.62 151,492 -0.92(-1.19%)
Sep 24, 2012 78.84 78.89 77.33 77.54 150,343 -0.76(-0.97%)
Sep 21, 2012 79.04 79.04 78.17 78.30 140,107 -0.48(-0.61%)
Sep 20, 2012 78.24 78.99 78.08 78.78 209,508 +0.18(+0.23%)
Sep 19, 2012 78.60 79.06 78.31 78.60 146,147 +0.35(+0.45%)
Sep 18, 2012 78.34 78.54 77.69 78.25 144,715 -0.45(-0.57%)
Sep 17, 2012 78.75 79.12 78.32 78.70 119,215 -0.59(-0.74%)
Sep 14, 2012 78.03 79.38 78.03 79.29 175,276 +0.72(+0.92%)
Sep 13, 2012 78.20 78.75 77.89 78.57 171,666 +0.22(+0.28%)
Sep 12, 2012 78.74 78.87 78.13 78.35 162,823 +0.05(+0.06%)
Sep 11, 2012 77.53 78.48 77.53 78.30 212,491 +0.30(+0.38%)
Sep 10, 2012 77.57 78.18 77.47 78.00 151,266 +0.05(+0.06%)
Sep 07, 2012 78.33 78.64 77.74 77.95 103,688 -0.45(-0.57%)
Sep 06, 2012 77.81 79.06 77.81 78.40 209,870 +0.49(+0.63%)
Sep 05, 2012 79.43 79.54 77.87 77.91 207,027 -1.84(-2.31%)
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.