Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 56.76 57.00 56.19 56.85 23,811,996 +0.34(+0.61%)
Oct 26, 2012 56.47 56.51 56.51 56.51 18,575,272 +0.12(+0.21%)
Oct 25, 2012 56.51 56.62 55.92 56.39 16,657,522 +0.34(+0.61%)
Oct 24, 2012 56.41 56.51 55.98 56.05 18,173,428 -0.19(-0.33%)
Oct 23, 2012 56.83 56.98 56.13 56.23 22,588,434 -1.23(-2.14%)
Oct 19, 2012 58.35 58.41 57.21 57.46 25,545,982 -0.83(-1.42%)
Oct 18, 2012 57.97 58.35 57.97 58.29 18,948,290 +0.06(+0.10%)
Oct 17, 2012 57.76 58.33 57.75 58.24 17,253,972 +0.63(+1.09%)
Oct 16, 2012 57.30 57.67 57.24 57.61 14,544,285 +0.54(+0.95%)
Oct 15, 2012 56.96 57.18 56.46 57.06 17,081,216 +0.30(+0.53%)
Oct 12, 2012 57.06 57.19 56.44 56.76 15,946,969 -0.09(-0.15%)
Oct 11, 2012 57.10 57.29 56.85 56.85 15,700,982 +0.09(+0.15%)
Oct 10, 2012 57.24 57.38 56.54 56.76 24,588,824 -0.69(-1.19%)
Oct 09, 2012 57.89 58.22 57.44 57.45 22,129,070 -0.34(-0.59%)
Oct 08, 2012 57.46 57.91 57.39 57.79 14,056,451 +0.08(+0.14%)
Oct 05, 2012 57.74 57.99 57.51 57.71 15,860,486 +0.21(+0.36%)
Oct 04, 2012 57.42 57.71 57.31 57.51 18,453,740 +0.32(+0.57%)
Oct 03, 2012 57.15 57.25 56.85 57.18 16,562,374 -0.01(-0.02%)
Oct 02, 2012 57.44 57.48 56.92 57.19 14,683,233 -0.05(-0.09%)
Oct 01, 2012 57.24 57.68 57.12 57.24 16,587,809 +0.22(+0.38%)
Sep 28, 2012 57.04 57.15 56.70 57.03 20,059,278 -0.22(-0.38%)
Sep 27, 2012 57.26 57.52 56.86 57.24 17,051,890 +0.36(+0.62%)
Sep 26, 2012 57.19 57.39 56.81 56.89 18,629,054 -0.32(-0.56%)
Sep 25, 2012 57.44 57.72 57.08 57.21 22,507,460 -0.09(-0.15%)
Sep 24, 2012 56.94 57.50 56.93 57.29 17,679,584 -0.02(-0.04%)
Sep 21, 2012 57.39 57.51 57.14 57.32 31,444,780 +0.25(+0.44%)
Sep 20, 2012 56.21 57.18 56.18 57.07 19,624,886 +0.59(+1.05%)
Sep 19, 2012 57.04 57.21 56.48 56.48 26,143,104 -0.67(-1.18%)
Sep 18, 2012 57.01 57.51 56.99 57.15 17,560,158 -0.16(-0.28%)
Sep 17, 2012 57.32 57.68 57.09 57.31 19,073,440 -0.24(-0.42%)
Sep 14, 2012 57.06 57.62 56.90 57.56 34,303,312 +0.67(+1.17%)
Sep 13, 2012 55.94 57.09 55.77 56.89 31,867,054 +1.05(+1.88%)
Sep 12, 2012 55.89 56.06 55.75 55.84 16,009,230 -0.04(-0.08%)
Sep 11, 2012 55.97 56.09 55.84 55.88 14,993,267 +0.09(+0.16%)
Sep 10, 2012 56.01 56.12 55.75 55.80 17,240,426 -0.27(-0.49%)
Sep 07, 2012 55.67 56.12 55.67 56.07 25,059,072 +0.58(+1.05%)
Sep 06, 2012 54.81 55.65 54.78 55.49 25,199,362 +1.04(+1.90%)
Sep 05, 2012 54.57 54.66 54.29 54.46 16,217,831 +0.13(+0.24%)
Sep 04, 2012 54.46 54.54 53.95 54.33 17,003,420 -0.11(-0.21%)
Aug 31, 2012 54.63 54.78 54.34 54.44 22,744,094 +0.06(+0.11%)
Aug 30, 2012 54.49 54.71 54.26 54.38 14,297,918 -0.44(-0.80%)
Aug 29, 2012 54.92 54.99 54.71 54.81 13,434,368 +0.10(+0.18%)
Aug 27, 2012 54.92 55.00 54.63 54.71 13,233,555 -0.19(-0.35%)
Aug 24, 2012 54.35 55.06 54.21 54.91 15,655,339 +0.46(+0.85%)
Aug 23, 2012 54.74 54.74 54.24 54.44 15,499,368 -0.26(-0.48%)
Aug 22, 2012 54.38 54.82 54.26 54.71 16,293,808 +0.17(+0.31%)
Aug 21, 2012 54.96 55.13 54.41 54.54 17,266,696 -0.31(-0.56%)
Aug 20, 2012 54.92 55.01 54.64 54.84 14,134,139 -0.28(-0.51%)
Aug 17, 2012 55.43 55.44 54.97 55.12 17,925,204 -0.17(-0.30%)
Aug 16, 2012 54.99 55.42 54.85 55.29 18,139,492 +0.42(+0.76%)
Aug 15, 2012 54.99 55.29 54.82 54.87 13,647,293 -0.12(-0.23%)
Aug 14, 2012 54.98 55.27 54.81 55.00 13,912,855 +0.04(+0.07%)
Aug 13, 2012 54.94 55.02 54.73 54.96 13,977,709 -0.19(-0.34%)
Aug 10, 2012 54.67 55.18 54.34 55.15 17,880,470 +0.15(+0.27%)
Aug 09, 2012 54.77 55.17 54.57 55.00 19,586,788 +0.31(+0.56%)
Aug 08, 2012 54.37 54.83 54.32 54.69 20,763,860 +0.22(+0.41%)
Aug 07, 2012 54.45 54.52 54.32 54.47 20,014,364 +0.29(+0.54%)
Aug 06, 2012 54.24 54.45 54.13 54.18 15,537,840 -0.06(-0.11%)
Aug 03, 2012 53.94 54.45 53.78 54.24 22,570,134 +1.03(+1.94%)
Aug 02, 2012 53.34 53.75 52.97 53.21 23,452,792 -0.64(-1.19%)
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.