Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 87.61 87.62 86.39 86.39 4,471,944 -1.63(-1.85%)
Feb 27, 2013 86.48 88.34 86.00 88.02 3,379,349 +1.56(+1.80%)
Feb 26, 2013 85.93 86.71 85.67 86.46 2,847,734 +0.07(+0.08%)
Feb 22, 2013 85.86 86.74 84.57 86.39 3,551,240 +1.64(+1.94%)
Feb 21, 2013 86.02 86.27 84.69 84.75 3,201,796 -1.69(-1.96%)
Feb 20, 2013 86.91 87.86 86.41 86.44 2,709,190 -0.54(-0.62%)
Feb 19, 2013 86.70 87.25 86.50 86.98 3,433,827 +0.04(+0.05%)
Feb 15, 2013 86.08 87.47 85.86 86.94 3,585,467 +0.70(+0.81%)
Feb 14, 2013 85.86 87.22 85.33 86.24 4,341,320 -0.52(-0.60%)
Feb 13, 2013 87.74 87.75 86.60 86.76 3,053,266 -1.06(-1.21%)
Feb 12, 2013 87.85 88.19 87.28 87.82 2,590,065 -0.12(-0.14%)
Feb 11, 2013 88.71 88.75 87.52 87.94 2,790,686 -0.91(-1.02%)
Feb 08, 2013 88.00 88.86 87.11 88.85 2,888,326 +1.06(+1.21%)
Feb 07, 2013 88.24 88.35 87.25 87.79 4,099,721 -0.30(-0.34%)
Feb 06, 2013 88.15 88.35 87.65 88.09 4,183,801 -1.04(-1.17%)
Feb 04, 2013 90.00 90.67 88.84 89.13 3,764,867 -1.14(-1.26%)
Feb 01, 2013 89.03 90.43 86.80 90.27 8,437,924 +0.93(+1.04%)
Jan 31, 2013 95.53 95.60 88.28 89.34 10,444,684 -11.36(-11.28%)
Jan 30, 2013 100.37 101.23 100.08 100.70 2,350,028 +0.35(+0.35%)
Jan 29, 2013 100.45 100.64 99.62 100.35 1,337,176 -0.48(-0.48%)
Jan 28, 2013 100.60 101.36 100.32 100.83 1,171,999 +0.23(+0.23%)
Jan 25, 2013 100.83 100.83 100.03 100.60 1,115,833 +0.22(+0.22%)
Jan 24, 2013 100.80 100.97 99.93 100.38 1,753,083 -0.04(-0.04%)
Jan 23, 2013 99.23 100.68 99.23 100.42 2,113,866 +0.01(+0.01%)
Jan 22, 2013 99.87 102.00 99.82 100.41 2,933,982 -0.13(-0.13%)
Jan 18, 2013 99.72 100.75 99.27 100.54 1,826,675 +1.02(+1.02%)
Jan 17, 2013 98.98 99.79 98.98 99.52 1,294,836 +0.67(+0.68%)
Jan 16, 2013 98.12 99.12 98.12 98.85 935,880 +0.26(+0.26%)
Jan 15, 2013 97.89 98.72 97.67 98.59 1,083,042 +0.27(+0.27%)
Jan 14, 2013 97.87 98.63 97.87 98.32 1,174,315 +0.44(+0.45%)
Jan 12, 2013 98.09 98.18 97.43 97.88 979,667 +0.00(+0.00%)
Jan 11, 2013 98.09 98.18 97.43 97.88 979,667 -0.07(-0.07%)
Jan 10, 2013 97.87 97.99 97.18 97.95 1,580,142 +0.39(+0.40%)
Jan 09, 2013 96.63 97.91 96.57 97.56 2,370,677 +1.20(+1.25%)
Jan 08, 2013 96.86 96.86 93.91 96.36 4,227,129 -0.90(-0.93%)
Jan 07, 2013 97.29 97.92 97.10 97.26 1,062,127 -0.49(-0.50%)
Jan 04, 2013 98.14 98.18 97.37 97.75 1,430,186 -0.14(-0.14%)
Jan 03, 2013 99.04 99.04 97.77 97.89 1,500,950 -1.26(-1.27%)
Jan 02, 2013 98.69 99.19 97.19 99.15 1,263,337 +1.96(+2.02%)
Dec 31, 2012 95.02 97.24 95.00 97.19 1,075,260 +2.01(+2.11%)
Dec 28, 2012 95.65 96.39 95.10 95.18 919,300 -1.04(-1.08%)
Dec 27, 2012 96.18 96.70 94.97 96.22 1,185,817 +0.17(+0.18%)
Dec 26, 2012 96.68 96.69 95.33 96.05 960,003 -0.69(-0.71%)
Dec 24, 2012 96.02 97.00 95.79 96.74 731,644 +1.21(+1.27%)
Dec 21, 2012 96.76 97.27 95.18 95.53 2,726,241 -1.74(-1.79%)
Dec 20, 2012 95.60 97.43 95.46 97.27 1,885,282 +1.62(+1.69%)
Dec 19, 2012 96.22 96.37 95.44 95.65 1,846,965 -0.62(-0.64%)
Dec 18, 2012 95.79 96.55 94.85 96.27 2,161,245 +0.34(+0.35%)
Dec 17, 2012 94.37 95.98 94.17 95.93 1,660,295 +1.86(+1.98%)
Dec 14, 2012 93.42 94.52 93.23 94.07 1,293,907 +0.25(+0.27%)
Dec 13, 2012 93.94 94.86 93.54 93.82 1,143,156 +0.03(+0.03%)
Dec 12, 2012 94.31 94.98 93.70 93.79 2,088,346 -0.19(-0.20%)
Dec 11, 2012 94.32 95.06 93.59 93.98 1,719,090 +0.06(+0.06%)
Dec 10, 2012 94.63 94.89 93.68 93.92 1,270,706 -0.97(-1.02%)
Dec 07, 2012 94.71 95.10 94.47 94.89 1,396,552 +0.50(+0.53%)
Dec 06, 2012 94.63 94.68 94.03 94.39 1,740,537 -0.06(-0.06%)
Dec 05, 2012 94.98 95.16 93.81 94.45 2,207,558 -0.52(-0.55%)
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.