Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 84.61 85.01 84.04 84.83 215,389 +0.61(+0.72%)
Jan 30, 2013 83.20 84.60 82.13 84.22 282,070 +0.59(+0.71%)
Jan 29, 2013 83.27 83.85 83.27 83.63 118,838 +0.28(+0.34%)
Jan 28, 2013 83.61 83.79 82.73 83.35 84,807 -0.26(-0.31%)
Jan 25, 2013 84.15 84.33 83.24 83.61 148,232 -0.42(-0.50%)
Jan 24, 2013 83.40 84.03 83.17 84.03 151,431 +0.61(+0.73%)
Jan 23, 2013 83.24 83.95 82.81 83.42 141,302 +0.07(+0.08%)
Jan 22, 2013 81.29 83.92 81.27 83.35 204,506 +2.31(+2.85%)
Jan 18, 2013 80.90 81.12 80.57 81.04 139,195 +0.19(+0.24%)
Jan 17, 2013 81.56 82.03 80.85 80.85 127,166 -0.60(-0.74%)
Jan 16, 2013 82.52 82.68 81.45 81.45 148,241 -1.18(-1.43%)
Jan 15, 2013 81.34 82.65 81.34 82.63 142,901 +0.91(+1.11%)
Jan 14, 2013 81.58 82.04 81.20 81.72 108,823 +0.02(+0.02%)
Jan 11, 2013 81.84 81.95 81.39 81.70 143,377 +0.00(+0.00%)
Jan 10, 2013 81.48 81.96 81.24 81.70 130,268 +0.46(+0.57%)
Jan 09, 2013 80.50 81.31 80.13 81.24 131,370 +0.98(+1.22%)
Jan 08, 2013 79.59 80.78 79.54 80.26 211,559 +0.69(+0.87%)
Jan 07, 2013 80.10 80.74 79.53 79.57 213,141 -0.83(-1.03%)
Jan 04, 2013 79.96 80.63 79.79 80.40 172,046 +0.71(+0.89%)
Jan 03, 2013 79.95 80.62 79.21 79.69 291,671 -0.22(-0.28%)
Jan 02, 2013 79.79 79.92 78.80 79.91 194,900 +1.11(+1.41%)
Dec 31, 2012 77.47 78.81 77.14 78.80 145,933 +0.98(+1.26%)
Dec 28, 2012 77.69 78.38 77.69 77.82 68,672 -0.21(-0.27%)
Dec 27, 2012 78.58 78.95 77.19 78.03 166,629 -0.69(-0.88%)
Dec 26, 2012 79.17 79.29 78.39 78.72 101,707 -0.67(-0.84%)
Dec 24, 2012 78.19 79.55 77.66 79.39 69,685 +1.04(+1.33%)
Dec 21, 2012 80.04 80.38 78.00 78.35 289,786 -2.42(-3.00%)
Dec 20, 2012 80.13 81.16 79.95 80.77 143,123 +0.44(+0.55%)
Dec 19, 2012 79.05 80.71 78.92 80.33 438,510 +1.67(+2.12%)
Dec 18, 2012 79.02 79.31 77.89 78.66 323,098 -0.48(-0.61%)
Dec 17, 2012 80.17 80.17 78.47 79.14 547,523 -0.11(-0.14%)
Dec 14, 2012 78.76 79.83 78.70 79.25 343,527 -0.37(-0.46%)
Dec 13, 2012 80.20 80.66 79.56 79.62 95,529 -0.93(-1.15%)
Dec 12, 2012 81.31 81.44 80.40 80.55 105,975 -0.47(-0.58%)
Dec 11, 2012 82.18 82.39 80.88 81.02 129,266 -1.10(-1.34%)
Dec 10, 2012 81.82 82.49 81.82 82.12 151,885 +0.14(+0.17%)
Dec 07, 2012 81.25 82.09 81.25 81.98 162,945 +0.81(+1.00%)
Dec 06, 2012 80.80 81.56 80.79 81.17 240,393 +0.19(+0.23%)
Dec 05, 2012 80.97 81.56 80.72 80.98 193,781 +0.12(+0.15%)
Dec 04, 2012 81.61 81.61 80.69 80.86 132,207 -0.31(-0.38%)
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%)
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.