Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 89.00 89.20 87.15 87.45 4,238,883 -1.31(-1.48%)
Mar 27, 2013 88.41 89.16 88.00 88.76 2,704,247 -0.12(-0.14%)
Mar 26, 2013 88.28 88.98 87.89 88.88 3,321,048 +1.59(+1.82%)
Mar 25, 2013 86.85 88.80 86.85 87.29 3,127,460 +0.71(+0.82%)
Mar 22, 2013 85.88 87.17 85.88 86.58 3,133,652 +1.09(+1.28%)
Mar 21, 2013 85.59 86.82 85.42 85.49 3,079,193 -0.91(-1.05%)
Mar 20, 2013 87.26 87.50 85.59 86.40 5,663,185 +3.12(+3.75%)
Mar 19, 2013 84.94 85.13 82.55 83.28 2,615,618 -1.34(-1.58%)
Mar 18, 2013 84.44 85.70 84.10 84.62 2,846,899 -0.73(-0.86%)
Mar 15, 2013 84.85 85.64 84.57 85.35 4,188,454 +0.16(+0.19%)
Mar 14, 2013 84.16 85.58 83.95 85.19 3,913,770 +1.25(+1.49%)
Mar 13, 2013 83.64 84.42 83.53 83.94 2,270,826 -0.32(-0.38%)
Mar 12, 2013 83.56 84.46 83.29 84.26 3,285,139 +0.68(+0.81%)
Mar 11, 2013 83.21 83.80 82.37 83.58 2,354,461 +0.49(+0.59%)
Mar 08, 2013 83.30 83.43 82.39 83.09 2,120,301 +0.28(+0.34%)
Mar 07, 2013 81.87 83.25 80.90 82.81 2,366,710 +1.07(+1.31%)
Mar 06, 2013 83.26 83.41 81.28 81.74 3,456,737 -0.99(-1.20%)
Mar 05, 2013 81.38 83.74 81.36 82.73 6,382,447 +2.39(+2.97%)
Mar 04, 2013 80.09 81.26 79.24 80.34 3,423,121 +0.52(+0.65%)
Mar 01, 2013 78.87 80.23 78.29 79.82 3,071,019 +0.24(+0.30%)
Feb 28, 2013 79.68 80.32 79.35 79.58 3,607,739 -0.46(-0.57%)
Feb 27, 2013 78.21 80.99 78.09 80.04 3,698,447 +1.46(+1.86%)
Feb 26, 2013 79.05 79.27 77.01 78.58 4,558,655 +0.01(+0.01%)
Feb 25, 2013 82.28 82.50 78.57 78.57 3,865,033 -3.18(-3.89%)
Feb 22, 2013 80.77 81.75 80.54 81.75 2,393,930 +1.54(+1.92%)
Feb 21, 2013 80.02 80.54 79.29 80.21 4,692,105 -0.16(-0.20%)
Feb 20, 2013 83.75 83.75 80.29 80.37 4,711,642 -3.76(-4.47%)
Feb 19, 2013 82.42 84.13 82.40 84.13 3,277,862 +2.05(+2.50%)
Feb 15, 2013 83.69 83.83 81.69 82.08 4,173,627 -1.92(-2.29%)
Feb 14, 2013 83.63 84.43 83.11 84.00 2,166,797 -0.13(-0.15%)
Feb 13, 2013 83.46 84.13 83.30 84.13 2,597,192 +0.68(+0.81%)
Feb 12, 2013 83.91 83.97 82.78 83.45 1,880,572 -0.02(-0.02%)
Feb 11, 2013 83.98 83.98 83.01 83.47 1,962,625 -0.98(-1.16%)
Feb 08, 2013 84.13 84.83 84.13 84.45 1,937,086 +0.35(+0.42%)
Feb 07, 2013 83.54 84.50 83.02 84.10 3,398,103 +0.40(+0.48%)
Feb 06, 2013 82.26 83.78 82.26 83.70 3,732,692 +3.20(+3.98%)
Feb 04, 2013 80.69 81.20 80.10 80.50 3,196,115 -0.68(-0.84%)
Feb 01, 2013 80.80 81.83 80.00 81.18 3,185,942 +1.16(+1.45%)
Jan 31, 2013 79.76 80.66 79.22 80.02 2,961,144 -0.22(-0.27%)
Jan 30, 2013 80.99 81.35 79.93 80.24 4,367,272 -0.32(-0.40%)
Jan 29, 2013 79.38 80.84 79.38 80.56 3,537,000 +1.15(+1.45%)
Jan 28, 2013 81.74 81.88 79.18 79.41 3,933,506 -1.59(-1.96%)
Jan 25, 2013 80.12 81.55 80.10 81.00 3,104,708 +0.98(+1.22%)
Jan 24, 2013 79.11 80.70 79.11 80.02 4,036,923 +1.23(+1.56%)
Jan 23, 2013 79.26 79.39 78.50 78.79 2,449,292 -0.70(-0.88%)
Jan 22, 2013 77.53 79.68 77.51 79.49 4,790,247 +1.94(+2.50%)
Jan 18, 2013 77.15 77.72 76.70 77.55 3,198,488 +0.47(+0.61%)
Jan 17, 2013 77.36 77.96 76.91 77.08 3,273,907 +0.07(+0.09%)
Jan 16, 2013 78.00 78.09 76.65 77.01 3,095,198 -1.09(-1.40%)
Jan 15, 2013 77.45 78.19 76.85 78.10 2,586,217 +0.23(+0.30%)
Jan 14, 2013 77.89 78.10 77.16 77.87 1,995,914 +0.03(+0.04%)
Jan 11, 2013 77.71 77.90 77.12 77.84 2,595,232 +0.18(+0.23%)
Jan 10, 2013 78.51 78.51 77.46 77.66 3,350,251 -0.34(-0.44%)
Jan 09, 2013 78.29 78.62 77.08 78.00 2,480,347 -0.35(-0.45%)
Jan 08, 2013 77.83 78.86 77.25 78.35 3,230,932 +0.10(+0.13%)
Jan 07, 2013 77.73 78.93 77.35 78.25 2,744,404 -0.02(-0.03%)
Jan 04, 2013 76.59 78.48 76.46 78.27 3,842,372 +1.94(+2.54%)
Jan 03, 2013 75.90 77.35 75.16 76.33 3,098,703 +0.27(+0.35%)
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.