Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 54.37 54.52 54.20 54.20 8,414 -0.04(-0.07%)
Feb 27, 2013 53.94 54.24 53.94 54.24 1,058 +0.55(+1.02%)
Feb 26, 2013 53.73 53.81 53.49 53.70 6,472 -0.48(-0.88%)
Feb 22, 2013 54.37 54.37 53.98 54.17 15,758 +0.31(+0.57%)
Feb 21, 2013 54.13 54.13 53.58 53.87 3,227 -0.43(-0.79%)
Feb 20, 2013 54.81 54.81 54.30 54.30 11,403 -0.53(-0.97%)
Feb 19, 2013 54.72 55.00 54.71 54.83 3,740 +0.17(+0.32%)
Feb 15, 2013 54.70 54.70 54.57 54.65 836 -0.08(-0.15%)
Feb 14, 2013 54.51 54.73 54.51 54.73 2,543 +0.09(+0.16%)
Feb 13, 2013 54.62 54.77 54.53 54.65 7,202 +0.45(+0.83%)
Feb 12, 2013 54.24 54.44 54.13 54.19 8,657 +0.06(+0.11%)
Feb 11, 2013 54.12 54.23 54.09 54.14 17,788 -0.06(-0.11%)
Feb 08, 2013 54.10 54.26 54.10 54.19 3,936 +0.34(+0.63%)
Feb 07, 2013 53.81 53.86 53.65 53.86 2,182 -0.10(-0.18%)
Feb 06, 2013 53.95 53.99 53.82 53.95 5,185 +0.04(+0.07%)
Feb 04, 2013 54.46 54.46 53.88 53.91 12,224 -0.93(-1.69%)
Feb 01, 2013 54.78 54.84 54.47 54.84 12,569 +0.41(+0.75%)
Jan 31, 2013 54.34 54.44 54.17 54.44 9,426 -0.04(-0.07%)
Jan 30, 2013 54.51 54.51 54.48 54.48 1,249 -0.02(-0.03%)
Jan 29, 2013 54.27 54.66 54.27 54.49 13,991 +0.51(+0.95%)
Jan 28, 2013 53.91 54.02 53.88 53.98 13,204 -0.09(-0.17%)
Jan 25, 2013 54.31 54.31 53.91 54.07 22,859 -0.28(-0.52%)
Jan 24, 2013 54.40 54.63 54.35 54.35 8,165 -0.05(-0.10%)
Jan 23, 2013 54.50 54.51 54.35 54.41 4,008 -0.20(-0.37%)
Jan 22, 2013 54.56 54.64 54.38 54.61 26,191 -0.15(-0.27%)
Jan 18, 2013 54.62 54.76 54.37 54.76 19,638 +0.21(+0.39%)
Jan 17, 2013 54.22 54.68 54.22 54.55 20,538 +0.37(+0.68%)
Jan 16, 2013 54.09 54.27 54.09 54.18 14,924 -0.01(-0.01%)
Jan 15, 2013 54.13 54.19 53.87 54.19 10,985 -0.05(-0.10%)
Jan 14, 2013 54.24 54.28 54.15 54.24 5,205 +0.15(+0.27%)
Jan 11, 2013 54.10 54.14 54.02 54.09 4,990 -0.33(-0.60%)
Jan 10, 2013 54.21 54.42 54.21 54.42 7,652 +0.40(+0.74%)
Jan 09, 2013 53.91 54.05 53.90 54.02 2,308 +0.31(+0.58%)
Jan 08, 2013 53.83 53.83 53.45 53.71 11,439 -0.34(-0.64%)
Jan 07, 2013 54.02 54.09 53.90 54.05 11,389 -0.44(-0.80%)
Jan 04, 2013 54.36 54.49 54.22 54.49 5,908 -0.01(-0.01%)
Jan 03, 2013 54.55 54.74 54.50 54.50 7,044 -0.26(-0.48%)
Jan 02, 2013 54.59 54.76 53.82 54.76 15,110 +0.94(+1.75%)
Dec 31, 2012 53.14 53.90 53.11 53.82 28,997 +0.67(+1.26%)
Dec 28, 2012 53.08 53.15 52.92 53.15 3,198 +0.34(+0.65%)
Dec 27, 2012 52.99 52.99 52.75 52.81 3,247 -0.19(-0.35%)
Dec 26, 2012 52.88 53.02 52.79 52.99 1,564 +0.43(+0.83%)
Dec 24, 2012 52.84 52.84 52.53 52.56 5,543 -0.34(-0.64%)
Dec 21, 2012 52.60 52.90 52.60 52.90 7,619 -0.17(-0.32%)
Dec 20, 2012 53.13 53.33 53.02 53.07 36,129 -0.19(-0.35%)
Dec 19, 2012 53.28 53.40 53.00 53.25 8,792 +0.18(+0.33%)
Dec 18, 2012 52.84 53.19 52.81 53.08 6,557 +0.39(+0.74%)
Dec 17, 2012 52.44 52.95 52.44 52.69 23,285 -0.07(-0.14%)
Dec 14, 2012 52.62 52.84 52.61 52.76 11,628 +0.36(+0.68%)
Dec 13, 2012 52.69 52.83 52.37 52.40 4,052 -0.49(-0.92%)
Dec 12, 2012 52.79 53.13 52.79 52.89 4,000 +0.17(+0.32%)
Dec 11, 2012 52.60 52.78 52.60 52.72 2,452 +0.30(+0.58%)
Dec 10, 2012 52.36 52.50 52.27 52.42 6,065 +0.32(+0.61%)
Dec 07, 2012 52.22 52.24 52.00 52.10 9,363 +0.22(+0.42%)
Dec 06, 2012 51.84 52.04 51.78 51.89 4,860 -0.01(-0.03%)
Dec 05, 2012 52.02 52.24 51.90 51.90 4,711 +0.40(+0.77%)
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.