Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 54.83 | 54.83 | 54.83 | 54.83 | 102 | -0.17(-0.30%) |
Apr 29, 2013 | 54.99 | 55.01 | 54.91 | 54.99 | 3,185 | +0.33(+0.61%) |
Apr 26, 2013 | 54.74 | 54.74 | 54.66 | 54.66 | 616 | -0.13(-0.24%) |
Apr 25, 2013 | 54.99 | 54.99 | 54.79 | 54.79 | 657 | +0.25(+0.45%) |
Apr 24, 2013 | 54.58 | 54.68 | 54.54 | 54.54 | 3,015 | +0.23(+0.42%) |
Apr 23, 2013 | 54.20 | 54.31 | 53.90 | 54.31 | 1,541 | +0.46(+0.86%) |
Apr 22, 2013 | 53.92 | 53.92 | 53.85 | 53.85 | 3,257 | +0.27(+0.51%) |
Apr 19, 2013 | 53.39 | 53.58 | 53.39 | 53.58 | 1,746 | -0.16(-0.29%) |
Apr 17, 2013 | 53.92 | 53.74 | 53.74 | 53.74 | 205 | -0.44(-0.82%) |
Apr 16, 2013 | 53.85 | 54.18 | 53.85 | 54.18 | 1,335 | -0.16(-0.29%) |
Apr 15, 2013 | 54.34 | 54.34 | 54.34 | 54.34 | 434 | -0.59(-1.08%) |
Apr 12, 2013 | 54.93 | 54.93 | 54.93 | 54.93 | 205 | +0.20(+0.37%) |
Apr 10, 2013 | 54.73 | 54.73 | 54.73 | 54.73 | 411 | +0.46(+0.84%) |
Apr 09, 2013 | 54.42 | 54.42 | 54.27 | 54.27 | 2,158 | +0.43(+0.80%) |
Apr 08, 2013 | 53.84 | 53.99 | 53.84 | 53.84 | 205 | +0.18(+0.34%) |
Apr 05, 2013 | 53.64 | 53.67 | 53.64 | 53.66 | 2,980 | -0.28(-0.52%) |
Apr 04, 2013 | 53.94 | 53.94 | 53.94 | 53.94 | 513 | -0.29(-0.54%) |
Apr 03, 2013 | 54.24 | 54.25 | 54.23 | 54.23 | 5,857 | -0.26(-0.48%) |
Apr 02, 2013 | 54.56 | 54.56 | 54.47 | 54.49 | 3,082 | +0.29(+0.54%) |
Apr 01, 2013 | 54.56 | 54.56 | 54.19 | 54.20 | 3,031 | -0.18(-0.32%) |
Mar 28, 2013 | 54.38 | 54.38 | 54.38 | 54.38 | 205 | +0.38(+0.70%) |
Mar 27, 2013 | 54.00 | 54.00 | 54.00 | 54.00 | 513 | -0.11(-0.20%) |
Mar 26, 2013 | 53.99 | 54.10 | 53.99 | 54.10 | 308 | +0.44(+0.82%) |
Mar 25, 2013 | 54.26 | 54.26 | 53.65 | 53.67 | 1,736 | -0.03(-0.05%) |
Mar 21, 2013 | 54.01 | 53.70 | 53.70 | 53.70 | 6,474 | -0.39(-0.72%) |
Mar 20, 2013 | 54.09 | 54.09 | 54.09 | 54.09 | 205 | +0.47(+0.87%) |
Mar 19, 2013 | 53.91 | 53.92 | 53.44 | 53.62 | 1,346 | -0.31(-0.58%) |
Mar 18, 2013 | 54.20 | 54.20 | 53.93 | 53.93 | 1,438 | -0.31(-0.57%) |
Mar 15, 2013 | 54.44 | 54.44 | 54.24 | 54.24 | 822 | -0.04(-0.06%) |
Mar 14, 2013 | 54.28 | 54.28 | 54.28 | 54.28 | 102 | +0.32(+0.60%) |
Mar 13, 2013 | 53.97 | 53.97 | 53.86 | 53.96 | 3,776 | +0.01(+0.01%) |
Mar 12, 2013 | 54.14 | 54.14 | 53.95 | 53.95 | 1,140 | +0.13(+0.24%) |
Mar 08, 2013 | 53.74 | 53.82 | 53.82 | 53.82 | 3,802 | +0.24(+0.45%) |
Mar 07, 2013 | 53.58 | 53.58 | 53.58 | 53.58 | 3,082 | +0.18(+0.35%) |
Mar 05, 2013 | 53.39 | 53.39 | 53.39 | 53.39 | 719 | +0.97(+1.86%) |
Mar 04, 2013 | 52.42 | 52.42 | 52.42 | 52.42 | 816 | -0.19(-0.37%) |
Mar 01, 2013 | 52.65 | 52.66 | 52.62 | 52.62 | 1,003 | -0.04(-0.07%) |
Feb 28, 2013 | 52.67 | 52.67 | 52.66 | 52.66 | 1,541 | +1.08(+2.09%) |
Feb 25, 2013 | 51.57 | 51.57 | 51.57 | 51.57 | 0 | -0.57(-1.10%) |
Feb 22, 2013 | 52.10 | 52.15 | 52.10 | 52.15 | 513 | +0.04(+0.07%) |
Feb 21, 2013 | 52.18 | 52.18 | 52.11 | 52.11 | 907 | -1.11(-2.08%) |
Feb 19, 2013 | 53.22 | 53.22 | 53.22 | 53.22 | 513 | +0.56(+1.07%) |
Feb 15, 2013 | 52.66 | 52.66 | 52.66 | 52.66 | 308 | -0.33(-0.62%) |
Feb 14, 2013 | 52.89 | 52.99 | 52.89 | 52.99 | 1,022 | +0.26(+0.49%) |
Feb 13, 2013 | 52.73 | 52.73 | 52.73 | 52.73 | 481 | +0.26(+0.49%) |
Feb 11, 2013 | 52.51 | 52.47 | 52.47 | 52.47 | 822 | -0.00(-0.00%) |
Feb 08, 2013 | 52.45 | 52.47 | 52.45 | 52.47 | 472 | +0.43(+0.83%) |
Feb 07, 2013 | 52.04 | 52.04 | 52.04 | 52.04 | 102 | -0.25(-0.48%) |
Feb 06, 2013 | 52.54 | 52.54 | 52.29 | 52.29 | 636 | +0.46(+0.89%) |
Feb 04, 2013 | 51.93 | 51.95 | 51.83 | 51.83 | 6,001 | +0.00(+0.00%) |
Jan 31, 2013 | 51.81 | 51.83 | 51.83 | 51.83 | 822 | -0.21(-0.41%) |
Jan 30, 2013 | 52.08 | 52.09 | 52.04 | 52.04 | 1,644 | -0.12(-0.22%) |
Jan 29, 2013 | 51.85 | 52.16 | 51.85 | 52.16 | 205 | +0.20(+0.39%) |
Jan 28, 2013 | 51.97 | 51.97 | 51.91 | 51.95 | 513 | +0.00(+0.00%) |
Jan 25, 2013 | 51.81 | 51.95 | 51.80 | 51.95 | 13,152 | +0.89(+1.73%) |
Jan 14, 2013 | 51.07 | 51.07 | 51.07 | 51.07 | 205 | +0.50(+0.98%) |
Jan 03, 2013 | 50.55 | 50.57 | 50.57 | 50.57 | 4,110 | +1.57(+3.20%) |
Dec 27, 2012 | 48.47 | 49.01 | 49.01 | 49.01 | 1,027 | -0.20(-0.42%) |
Dec 24, 2012 | 49.21 | 49.21 | 49.21 | 49.21 | 102 | -0.05(-0.10%) |
Dec 21, 2012 | 49.26 | 49.26 | 49.26 | 49.26 | 205 | -0.32(-0.65%) |
Dec 18, 2012 | 49.58 | 49.58 | 49.58 | 49.58 | 513 | +0.92(+1.90%) |
Dec 10, 2012 | 48.66 | 48.66 | 48.66 | 48.66 | 616 | +0.00(+0.00%) |
Dec 07, 2012 | 48.66 | 48.66 | 48.66 | 48.66 | 411 | +0.24(+0.50%) |
Dec 06, 2012 | 48.41 | 48.41 | 48.41 | 48.41 | 1,027 | -0.15(-0.30%) |
Dec 03, 2012 | 48.59 | 48.56 | 48.56 | 48.56 | 308 | +0.04(+0.08%) |
Nov 30, 2012 | 48.52 | 48.54 | 48.52 | 48.52 | 3,082 | +0.58(+1.22%) |
Nov 26, 2012 | 47.94 | 47.94 | 47.94 | 47.94 | 411 | +1.71(+3.71%) |
Nov 15, 2012 | 46.22 | 46.22 | 46.22 | 46.22 | 205 | -0.69(-1.47%) |
Nov 14, 2012 | 46.91 | 46.91 | 46.91 | 46.91 | 205 | -0.45(-0.95%) |
Nov 13, 2012 | 47.36 | 47.36 | 47.36 | 47.36 | 102 | +0.17(+0.35%) |
Nov 08, 2012 | 47.20 | 47.20 | 47.20 | 47.20 | 0 | -0.55(-1.14%) |
Nov 07, 2012 | 48.17 | 48.17 | 47.61 | 47.74 | 3,185 | -0.59(-1.23%) |
Nov 05, 2012 | 48.28 | 48.33 | 48.33 | 48.33 | 21,888 | -0.40(-0.82%) |
Nov 02, 2012 | 48.66 | 48.78 | 48.66 | 48.73 | 1,849 | +0.05(+0.10%) |
Nov 01, 2012 | 48.46 | 48.69 | 48.46 | 48.68 | 1,438 | +0.55(+1.15%) |
Oct 31, 2012 | 48.32 | 48.32 | 48.13 | 48.13 | 1,079 | -0.04(-0.08%) |
Oct 26, 2012 | 48.17 | 48.17 | 48.17 | 48.17 | 205 | +0.11(+0.22%) |
Oct 25, 2012 | 48.29 | 48.29 | 47.99 | 48.06 | 8,482 | -0.06(-0.12%) |
Oct 23, 2012 | 48.12 | 48.12 | 48.12 | 48.12 | 102 | -0.54(-1.10%) |
Oct 19, 2012 | 49.04 | 49.04 | 48.66 | 48.66 | 205 | -0.92(-1.86%) |
Oct 18, 2012 | 49.55 | 49.60 | 49.51 | 49.58 | 1,531 | -0.02(-0.04%) |
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.
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.