Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 53.62 53.90 53.26 53.85 2,229,929 +0.11(+0.20%)
Dec 28, 2012 54.05 54.43 53.72 53.74 1,097,529 -0.66(-1.21%)
Dec 27, 2012 54.87 54.89 53.82 54.40 1,257,578 -0.42(-0.76%)
Dec 26, 2012 54.92 55.11 54.81 54.82 994,728 -0.02(-0.04%)
Dec 24, 2012 54.61 54.87 54.35 54.84 461,333 +0.00(+0.00%)
Dec 21, 2012 54.43 54.97 54.43 54.84 2,520,240 -0.42(-0.75%)
Dec 20, 2012 54.86 55.26 54.72 55.25 1,837,008 +0.46(+0.83%)
Dec 19, 2012 55.03 55.18 54.80 54.80 1,424,936 -0.20(-0.37%)
Dec 18, 2012 55.37 55.37 54.80 55.00 2,366,470 -0.25(-0.46%)
Dec 17, 2012 54.70 55.28 54.61 55.25 1,132,757 +0.83(+1.53%)
Dec 14, 2012 54.47 54.62 54.12 54.42 1,357,046 -0.21(-0.39%)
Dec 13, 2012 54.58 55.16 54.52 54.63 1,296,549 -0.03(-0.05%)
Dec 12, 2012 54.86 55.15 54.62 54.66 1,926,835 -0.05(-0.09%)
Dec 11, 2012 54.70 55.04 54.59 54.71 1,491,548 +0.10(+0.18%)
Dec 10, 2012 54.63 54.96 54.62 54.62 1,371,090 -0.19(-0.35%)
Dec 07, 2012 55.09 55.27 54.73 54.81 1,394,619 -0.20(-0.37%)
Dec 06, 2012 55.02 55.06 54.68 55.01 1,676,824 +0.15(+0.28%)
Dec 05, 2012 54.94 55.17 54.67 54.86 1,883,125 -0.06(-0.11%)
Dec 04, 2012 54.93 55.22 54.69 54.92 1,033,512 -0.09(-0.16%)
Nov 30, 2012 54.98 55.47 54.97 55.00 3,541,637 -0.06(-0.11%)
Nov 29, 2012 55.31 55.39 54.79 55.06 1,994,213 -0.01(-0.02%)
Nov 28, 2012 54.36 55.16 54.05 55.07 2,201,213 +0.41(+0.74%)
Nov 27, 2012 55.32 55.32 54.41 54.66 3,029,516 -0.73(-1.31%)
Nov 26, 2012 55.60 56.09 55.38 55.39 1,945,909 -0.52(-0.94%)
Nov 23, 2012 55.62 56.02 55.54 55.91 814,015 +0.48(+0.87%)
Nov 21, 2012 55.08 55.49 54.82 55.43 1,277,971 +0.28(+0.51%)
Nov 20, 2012 54.14 55.15 53.97 55.15 2,508,169 +0.58(+1.06%)
Nov 19, 2012 54.78 54.81 54.34 54.57 2,519,363 +0.15(+0.28%)
Nov 16, 2012 54.23 54.41 53.88 54.41 4,667,101 +0.22(+0.41%)
Nov 15, 2012 54.25 54.32 53.76 54.19 2,187,239 +0.07(+0.13%)
Nov 14, 2012 54.51 55.01 54.00 54.12 1,814,159 -0.27(-0.50%)
Nov 13, 2012 54.00 54.88 53.86 54.39 2,016,657 +0.15(+0.29%)
Nov 12, 2012 53.85 54.42 53.50 54.24 1,224,284 +0.37(+0.68%)
Nov 09, 2012 53.27 54.18 53.18 53.87 1,569,341 +0.42(+0.78%)
Nov 08, 2012 53.61 54.03 53.28 53.45 1,606,876 -0.28(-0.52%)
Nov 07, 2012 53.96 54.20 53.02 53.73 2,179,881 -0.78(-1.44%)
Nov 06, 2012 53.39 54.58 53.34 54.52 2,364,655 +1.18(+2.21%)
Nov 05, 2012 52.88 53.53 52.81 53.34 1,256,245 +0.19(+0.36%)
Nov 02, 2012 53.26 53.66 52.89 53.14 2,018,096 +0.08(+0.15%)
Nov 01, 2012 52.23 53.09 51.88 53.07 1,866,870 +0.82(+1.58%)
Oct 31, 2012 52.78 52.87 51.92 52.24 2,021,477 +0.11(+0.20%)
Oct 26, 2012 51.07 52.14 52.14 52.14 2,181,743 +1.44(+2.85%)
Oct 25, 2012 50.73 51.09 50.50 50.69 1,528,329 +0.26(+0.52%)
Oct 24, 2012 50.74 50.86 50.28 50.43 1,186,877 -0.18(-0.36%)
Oct 23, 2012 50.52 50.74 50.14 50.62 1,063,568 -0.27(-0.53%)
Oct 19, 2012 51.65 51.69 50.78 50.89 1,533,310 -1.03(-1.98%)
Oct 18, 2012 52.31 52.56 51.80 51.91 1,193,179 -0.48(-0.92%)
Oct 17, 2012 52.09 52.48 51.94 52.40 960,997 +0.61(+1.18%)
Oct 16, 2012 52.07 52.11 51.69 51.79 1,468,357 +0.16(+0.30%)
Oct 15, 2012 51.56 51.81 51.33 51.63 988,372 +0.13(+0.24%)
Oct 12, 2012 52.39 52.48 51.40 51.51 1,985,024 +0.03(+0.06%)
Oct 11, 2012 51.33 51.73 51.20 51.48 1,151,857 +0.25(+0.49%)
Oct 10, 2012 51.73 51.73 51.14 51.23 915,252 -0.45(-0.86%)
Oct 09, 2012 52.19 52.35 51.65 51.67 699,260 -0.51(-0.98%)
Oct 08, 2012 52.39 52.47 52.10 52.18 947,617 -0.23(-0.44%)
Oct 05, 2012 52.24 52.57 52.20 52.42 1,313,181 +0.41(+0.78%)
Oct 04, 2012 51.81 52.16 51.73 52.01 1,343,939 +0.41(+0.79%)
Oct 03, 2012 51.49 51.69 51.26 51.60 1,226,563 +0.16(+0.30%)
Oct 02, 2012 51.64 51.78 51.29 51.45 1,736,277 -0.16(-0.30%)
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.