Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 64.00 | 64.00 | 62.98 | 62.98 | 900 | -0.96(-1.51%) |
Oct 26, 2012 | 63.99 | 63.94 | 63.94 | 63.94 | 1,000 | +1.52(+2.44%) |
Oct 24, 2012 | 62.42 | 62.42 | 62.42 | 62.42 | 100 | +0.09(+0.14%) |
Oct 23, 2012 | 62.33 | 62.33 | 62.33 | 62.33 | 100 | +0.06(+0.10%) |
Oct 17, 2012 | 62.27 | 62.27 | 62.27 | 62.27 | 0 | -0.13(-0.21%) |
Oct 16, 2012 | 62.54 | 63.81 | 62.17 | 62.40 | 700 | -0.82(-1.30%) |
Oct 15, 2012 | 63.82 | 63.82 | 63.22 | 63.22 | 926 | -0.28(-0.44%) |
Oct 11, 2012 | 62.00 | 63.50 | 63.50 | 63.50 | 1,100 | +0.51(+0.81%) |
Oct 10, 2012 | 62.06 | 62.99 | 60.78 | 62.99 | 2,029 | -1.01(-1.58%) |
Oct 08, 2012 | 64.00 | 64.00 | 64.00 | 64.00 | 600 | -0.05(-0.08%) |
Oct 04, 2012 | 64.05 | 64.05 | 64.05 | 64.05 | 0 | -0.95(-1.46%) |
Oct 03, 2012 | 64.30 | 65.00 | 64.25 | 65.00 | 1,600 | +0.86(+1.34%) |
Oct 02, 2012 | 66.84 | 66.84 | 63.78 | 64.14 | 500 | -0.86(-1.32%) |
Sep 28, 2012 | 65.00 | 65.00 | 65.00 | 65.00 | 0 | -0.55(-0.84%) |
Sep 27, 2012 | 65.65 | 66.19 | 65.01 | 65.55 | 2,216 | -1.95(-2.89%) |
Sep 25, 2012 | 68.36 | 67.50 | 67.50 | 67.50 | 3,800 | -0.97(-1.42%) |
Sep 21, 2012 | 68.77 | 68.47 | 68.47 | 68.47 | 1,200 | +1.67(+2.50%) |
Sep 20, 2012 | 66.80 | 66.80 | 66.80 | 66.80 | 100 | +0.01(+0.01%) |
Sep 18, 2012 | 67.02 | 66.79 | 66.79 | 66.79 | 200 | -1.71(-2.50%) |
Sep 17, 2012 | 67.44 | 69.00 | 67.44 | 68.50 | 1,400 | +0.64(+0.94%) |
Sep 14, 2012 | 69.25 | 69.25 | 67.07 | 67.86 | 2,641 | -1.20(-1.74%) |
Sep 13, 2012 | 68.20 | 69.06 | 67.50 | 69.06 | 1,811 | +1.41(+2.08%) |
Sep 11, 2012 | 67.65 | 67.65 | 67.65 | 67.65 | 100 | +0.27(+0.40%) |
Sep 10, 2012 | 67.50 | 67.50 | 67.00 | 67.38 | 519 | -0.29(-0.43%) |
Sep 07, 2012 | 69.20 | 69.30 | 67.67 | 67.67 | 900 | -1.35(-1.96%) |
Sep 06, 2012 | 69.05 | 69.05 | 69.02 | 69.02 | 200 | +0.00(+0.00%) |
Sep 05, 2012 | 69.02 | 69.02 | 69.02 | 69.02 | 285 | -0.03(-0.04%) |
Sep 04, 2012 | 68.95 | 69.09 | 68.95 | 69.05 | 500 | +0.45(+0.66%) |
Aug 27, 2012 | 68.60 | 68.60 | 68.60 | 68.60 | 0 | +0.10(+0.15%) |
Aug 24, 2012 | 68.40 | 69.00 | 68.10 | 68.50 | 1,400 | -1.30(-1.86%) |
Aug 22, 2012 | 68.95 | 69.80 | 69.80 | 69.80 | 500 | -0.19(-0.27%) |
Aug 21, 2012 | 69.05 | 70.00 | 67.35 | 69.99 | 2,723 | +0.76(+1.10%) |
Aug 20, 2012 | 68.80 | 69.90 | 66.88 | 69.23 | 1,555 | -0.27(-0.39%) |
Aug 17, 2012 | 67.50 | 69.50 | 67.50 | 69.50 | 1,142 | -0.50(-0.71%) |
Aug 16, 2012 | 66.80 | 70.00 | 66.80 | 70.00 | 1,300 | +4.00(+6.06%) |
Aug 15, 2012 | 65.50 | 69.00 | 65.50 | 66.00 | 3,446 | +1.16(+1.79%) |
Aug 14, 2012 | 64.05 | 64.84 | 64.05 | 64.84 | 500 | +1.69(+2.68%) |
Aug 13, 2012 | 64.41 | 64.41 | 63.15 | 63.15 | 300 | -1.05(-1.64%) |
Aug 10, 2012 | 64.50 | 64.50 | 64.20 | 64.20 | 458 | -0.60(-0.93%) |
Aug 09, 2012 | 63.50 | 64.89 | 63.50 | 64.80 | 3,825 | +1.30(+2.05%) |
Aug 08, 2012 | 63.16 | 63.50 | 63.16 | 63.50 | 991 | +0.00(+0.00%) |
Aug 07, 2012 | 63.12 | 63.50 | 63.12 | 63.50 | 300 | +0.25(+0.40%) |
Aug 06, 2012 | 63.80 | 63.80 | 63.25 | 63.25 | 200 | +0.22(+0.35%) |
Aug 03, 2012 | 63.03 | 63.03 | 63.03 | 63.03 | 100 | +0.03(+0.05%) |
Aug 01, 2012 | 63.00 | 63.00 | 63.00 | 63.00 | 900 | +0.50(+0.80%) |
Jul 31, 2012 | 63.00 | 64.80 | 62.50 | 62.50 | 3,653 | -0.50(-0.79%) |
Jul 30, 2012 | 62.50 | 63.00 | 60.01 | 63.00 | 3,431 | +0.75(+1.20%) |
Jul 27, 2012 | 62.84 | 63.30 | 62.25 | 62.25 | 2,699 | -1.77(-2.76%) |
Jul 26, 2012 | 61.59 | 64.02 | 61.59 | 64.02 | 351 | +2.29(+3.71%) |
Jul 25, 2012 | 64.28 | 64.28 | 57.00 | 61.73 | 7,174 | -1.27(-2.02%) |
Jul 23, 2012 | 63.50 | 63.00 | 63.00 | 63.00 | 700 | -1.34(-2.08%) |
Jul 20, 2012 | 60.38 | 64.34 | 60.38 | 64.34 | 400 | +1.19(+1.88%) |
Jul 19, 2012 | 63.50 | 63.50 | 63.00 | 63.15 | 750 | +0.15(+0.24%) |
Jul 18, 2012 | 63.00 | 63.00 | 63.00 | 63.00 | 300 | +0.66(+1.06%) |
Jul 17, 2012 | 62.34 | 62.34 | 62.34 | 62.34 | 100 | +1.04(+1.70%) |
Jul 14, 2012 | 61.30 | 61.30 | 61.30 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 61.54 | 62.26 | 60.00 | 61.30 | 4,701 | -0.63(-1.02%) |
Jul 12, 2012 | 61.93 | 61.93 | 61.93 | 61.93 | 100 | +0.13(+0.21%) |
Jul 11, 2012 | 60.96 | 65.00 | 60.96 | 61.80 | 5,360 | +2.80(+4.75%) |
Jul 10, 2012 | 59.00 | 59.00 | 59.00 | 59.00 | 500 | -1.00(-1.67%) |
Jul 06, 2012 | 60.00 | 60.00 | 60.00 | 60.00 | 1,000 | +0.00(+0.00%) |
Jul 05, 2012 | 58.76 | 60.00 | 58.76 | 60.00 | 1,226 | +0.00(+0.00%) |
Jul 03, 2012 | 60.00 | 60.00 | 59.98 | 60.00 | 2,000 | +0.00(+0.00%) |
Jul 02, 2012 | 56.42 | 60.00 | 56.42 | 60.00 | 4,352 | +3.79(+6.74%) |
Jun 29, 2012 | 56.21 | 56.21 | 56.21 | 56.21 | 100 | -1.29(-2.25%) |
Jun 28, 2012 | 57.51 | 57.51 | 57.51 | 57.51 | 283 | -0.99(-1.70%) |
Jun 25, 2012 | 56.95 | 58.50 | 58.50 | 58.50 | 3,600 | +1.50(+2.63%) |
Jun 21, 2012 | 57.25 | 57.00 | 57.00 | 57.00 | 1,100 | -0.10(-0.17%) |
Jun 18, 2012 | 57.13 | 57.10 | 57.10 | 57.10 | 1,200 | -0.02(-0.04%) |
Jun 15, 2012 | 59.92 | 59.92 | 57.12 | 57.12 | 7,070 | -1.44(-2.46%) |
Jun 14, 2012 | 59.03 | 59.03 | 57.55 | 58.56 | 2,420 | -0.94(-1.58%) |
Jun 13, 2012 | 59.50 | 59.50 | 59.50 | 59.50 | 333 | +0.00(+0.00%) |
Jun 12, 2012 | 59.00 | 59.50 | 59.00 | 59.50 | 5,456 | -0.45(-0.75%) |
Jun 05, 2012 | 59.95 | 59.95 | 59.95 | 59.95 | 100 | +0.28(+0.47%) |
Jun 01, 2012 | 59.67 | 59.67 | 59.67 | 59.67 | 146 | -0.33(-0.55%) |
May 31, 2012 | 60.00 | 60.00 | 60.00 | 60.00 | 327 | +0.00(+0.00%) |
May 30, 2012 | 59.99 | 60.00 | 59.99 | 60.00 | 300 | -0.80(-1.32%) |
May 29, 2012 | 60.80 | 60.80 | 60.80 | 60.80 | 400 | +1.80(+3.05%) |
May 25, 2012 | 59.00 | 59.00 | 59.00 | 59.00 | 650 | +0.00(+0.00%) |
May 24, 2012 | 61.20 | 61.20 | 59.00 | 59.00 | 1,350 | -2.20(-3.59%) |
May 23, 2012 | 61.21 | 61.23 | 61.20 | 61.20 | 1,550 | -0.79(-1.27%) |
May 22, 2012 | 61.88 | 62.00 | 61.88 | 61.99 | 1,421 | -0.01(-0.02%) |
May 21, 2012 | 62.10 | 62.10 | 62.00 | 62.00 | 385 | +0.00(+0.00%) |
May 18, 2012 | 62.00 | 62.00 | 62.00 | 62.00 | 194 | -0.85(-1.35%) |
May 17, 2012 | 62.85 | 62.85 | 62.85 | 62.85 | 200 | -1.65(-2.56%) |
May 09, 2012 | 64.50 | 64.50 | 64.50 | 64.50 | 300 | +0.15(+0.23%) |
May 08, 2012 | 64.35 | 64.35 | 64.35 | 64.35 | 200 | -1.10(-1.68%) |
May 07, 2012 | 66.00 | 66.00 | 65.25 | 65.45 | 1,859 | -2.05(-3.04%) |
May 01, 2012 | 66.90 | 67.50 | 67.50 | 67.50 | 500 | +0.31(+0.46%) |
Apr 30, 2012 | 64.00 | 67.45 | 64.00 | 67.19 | 859 | +4.10(+6.50%) |
Apr 27, 2012 | 63.09 | 63.09 | 63.09 | 63.09 | 400 | +0.09(+0.14%) |
Apr 25, 2012 | 63.00 | 63.00 | 63.00 | 63.00 | 200 | -0.10(-0.16%) |
Apr 17, 2012 | 64.00 | 63.10 | 63.10 | 63.10 | 2,000 | -0.38(-0.59%) |
Apr 16, 2012 | 62.34 | 63.48 | 62.34 | 63.48 | 200 | +0.23(+0.36%) |
Apr 13, 2012 | 63.28 | 63.28 | 63.25 | 63.25 | 200 | +0.75(+1.20%) |
Apr 11, 2012 | 62.50 | 62.50 | 62.50 | 62.50 | 200 | +0.00(+0.00%) |
Apr 10, 2012 | 62.45 | 62.50 | 62.45 | 62.50 | 210 | +0.04(+0.06%) |
Apr 09, 2012 | 60.82 | 62.46 | 60.82 | 62.46 | 2,401 | -0.04(-0.06%) |
Apr 04, 2012 | 63.76 | 62.50 | 62.50 | 62.50 | 5,000 | -1.11(-1.75%) |
Apr 03, 2012 | 62.50 | 64.97 | 62.50 | 63.61 | 955 | +0.11(+0.17%) |
Mar 29, 2012 | 65.00 | 63.50 | 63.50 | 63.50 | 2,900 | -1.31(-2.02%) |
Mar 28, 2012 | 64.81 | 64.81 | 64.81 | 64.81 | 100 | -1.19(-1.80%) |
Mar 27, 2012 | 66.00 | 66.00 | 66.00 | 66.00 | 200 | +0.20(+0.30%) |
Mar 26, 2012 | 63.99 | 67.00 | 63.99 | 65.80 | 3,102 | +2.44(+3.85%) |
Mar 21, 2012 | 62.55 | 63.36 | 63.36 | 63.36 | 1,400 | +1.33(+2.14%) |
Mar 20, 2012 | 62.03 | 62.03 | 62.03 | 62.03 | 100 | +0.10(+0.16%) |
Mar 14, 2012 | 61.93 | 61.93 | 61.93 | 61.93 | 0 | +2.73(+4.61%) |
Mar 13, 2012 | 58.99 | 61.95 | 58.42 | 59.20 | 8,320 | +0.50(+0.85%) |
Mar 12, 2012 | 58.45 | 58.70 | 58.45 | 58.70 | 370 | +0.50(+0.86%) |
Mar 09, 2012 | 58.10 | 59.00 | 58.10 | 58.20 | 488 | -0.10(-0.17%) |
Mar 08, 2012 | 58.00 | 58.93 | 57.96 | 58.30 | 2,336 | +0.30(+0.52%) |
Mar 07, 2012 | 57.10 | 59.30 | 57.10 | 58.00 | 5,619 | +0.34(+0.59%) |
Mar 06, 2012 | 58.59 | 58.60 | 56.70 | 57.66 | 1,642 | -0.98(-1.67%) |
Mar 05, 2012 | 59.00 | 59.00 | 58.64 | 58.64 | 200 | -0.70(-1.18%) |
Mar 02, 2012 | 63.01 | 63.01 | 59.34 | 59.34 | 6,763 | -2.84(-4.57%) |
Mar 01, 2012 | 62.18 | 62.18 | 62.18 | 62.18 | 100 | +1.37(+2.25%) |
Feb 29, 2012 | 61.60 | 61.60 | 59.31 | 60.81 | 1,080 | +0.06(+0.10%) |
Feb 28, 2012 | 61.50 | 62.00 | 60.00 | 60.75 | 2,934 | +0.75(+1.25%) |
Feb 23, 2012 | 59.50 | 60.00 | 60.00 | 60.00 | 400 | -0.04(-0.07%) |
Feb 22, 2012 | 63.35 | 63.48 | 59.50 | 60.04 | 5,042 | -3.50(-5.51%) |
Feb 21, 2012 | 64.34 | 64.77 | 62.00 | 63.54 | 5,556 | -1.13(-1.75%) |
Feb 16, 2012 | 64.82 | 64.67 | 64.67 | 64.67 | 500 | -0.05(-0.08%) |
Feb 15, 2012 | 64.82 | 64.82 | 64.72 | 64.72 | 2,713 | -0.25(-0.38%) |
Feb 14, 2012 | 65.27 | 65.27 | 64.97 | 64.97 | 223 | +0.15(+0.23%) |
Feb 13, 2012 | 65.31 | 65.31 | 64.82 | 64.82 | 1,899 | -0.48(-0.73%) |
Feb 09, 2012 | 65.26 | 65.30 | 65.30 | 65.30 | 1,100 | +0.03(+0.04%) |
Feb 08, 2012 | 65.77 | 65.77 | 65.27 | 65.27 | 450 | -0.50(-0.76%) |
Feb 07, 2012 | 66.64 | 66.64 | 65.77 | 65.77 | 528 | -1.23(-1.84%) |
Feb 06, 2012 | 67.01 | 67.01 | 67.00 | 67.00 | 400 | +0.05(+0.07%) |
Feb 03, 2012 | 67.04 | 67.04 | 66.79 | 66.95 | 600 | -0.09(-0.13%) |
Feb 02, 2012 | 67.04 | 67.04 | 67.04 | 67.04 | 100 | +0.50(+0.75%) |
Feb 01, 2012 | 66.54 | 66.54 | 66.54 | 66.54 | 200 | +0.03(+0.05%) |
Jan 31, 2012 | 73.64 | 73.64 | 66.51 | 66.51 | 250 | -0.43(-0.64%) |
Jan 30, 2012 | 66.94 | 66.94 | 66.94 | 66.94 | 227 | +0.00(+0.00%) |
Jan 27, 2012 | 66.94 | 66.94 | 66.94 | 66.94 | 200 | +0.50(+0.75%) |
Jan 26, 2012 | 66.44 | 66.44 | 66.44 | 66.44 | 232 | +0.47(+0.71%) |
Jan 25, 2012 | 65.94 | 65.97 | 65.94 | 65.97 | 1,060 | -0.00(-0.00%) |
Jan 24, 2012 | 65.50 | 65.97 | 65.49 | 65.97 | 600 | -0.48(-0.72%) |
Jan 20, 2012 | 68.00 | 66.45 | 66.45 | 66.45 | 13,500 | -2.62(-3.79%) |
Jan 18, 2012 | 69.10 | 69.07 | 69.07 | 69.07 | 500 | -0.04(-0.06%) |
Jan 17, 2012 | 68.53 | 69.11 | 68.53 | 69.11 | 475 | +0.01(+0.01%) |
Jan 11, 2012 | 68.60 | 69.10 | 69.10 | 69.10 | 300 | +0.61(+0.89%) |
Jan 10, 2012 | 68.10 | 68.49 | 68.10 | 68.49 | 225 | -0.49(-0.71%) |
Jan 09, 2012 | 67.98 | 68.98 | 67.98 | 68.98 | 400 | +1.98(+2.96%) |
Jan 06, 2012 | 67.00 | 67.00 | 67.00 | 67.00 | 100 | +0.50(+0.75%) |
Jan 05, 2012 | 66.40 | 66.50 | 66.40 | 66.50 | 420 | +0.10(+0.15%) |
Jan 03, 2012 | 65.01 | 66.40 | 66.40 | 66.40 | 600 | +2.00(+3.11%) |
Dec 30, 2011 | 64.44 | 65.00 | 64.40 | 64.40 | 796 | +0.10(+0.16%) |
Dec 28, 2011 | 64.30 | 64.30 | 64.30 | 64.30 | 0 | +0.06(+0.09%) |
Dec 27, 2011 | 63.00 | 64.24 | 63.00 | 64.24 | 1,100 | +0.24(+0.37%) |
Dec 23, 2011 | 64.00 | 64.00 | 64.00 | 64.00 | 300 | +2.00(+3.23%) |
Dec 21, 2011 | 61.95 | 62.00 | 61.95 | 62.00 | 500 | +0.25(+0.40%) |
Dec 20, 2011 | 61.73 | 61.75 | 61.73 | 61.75 | 700 | +0.05(+0.08%) |
Dec 19, 2011 | 61.70 | 61.70 | 61.70 | 61.70 | 878 | +0.45(+0.73%) |
Dec 16, 2011 | 61.50 | 61.50 | 61.25 | 61.25 | 819 | -0.61(-0.99%) |
Dec 14, 2011 | 61.86 | 61.86 | 61.86 | 61.86 | 0 | +1.00(+1.64%) |
Dec 09, 2011 | 60.86 | 60.86 | 60.86 | 60.86 | 0 | +0.12(+0.20%) |
Dec 08, 2011 | 60.25 | 60.74 | 60.25 | 60.74 | 688 | -0.97(-1.57%) |
Dec 05, 2011 | 60.72 | 61.71 | 61.71 | 61.71 | 600 | +0.96(+1.58%) |
Dec 02, 2011 | 60.75 | 60.80 | 60.75 | 60.75 | 1,427 | +0.09(+0.15%) |
Dec 01, 2011 | 61.01 | 61.01 | 60.66 | 60.66 | 447 | -1.34(-2.16%) |
Nov 30, 2011 | 61.91 | 62.06 | 61.91 | 62.00 | 2,212 | -0.88(-1.40%) |
Nov 29, 2011 | 61.96 | 62.88 | 61.91 | 62.88 | 1,124 | +1.00(+1.62%) |
Nov 28, 2011 | 61.95 | 61.96 | 61.05 | 61.88 | 4,006 | +0.42(+0.68%) |
Nov 25, 2011 | 61.46 | 61.46 | 61.46 | 61.46 | 100 | +0.96(+1.59%) |
Nov 23, 2011 | 62.92 | 62.92 | 60.50 | 60.50 | 1,000 | -1.94(-3.11%) |
Nov 22, 2011 | 62.44 | 62.44 | 62.44 | 62.44 | 220 | +1.61(+2.64%) |
Nov 21, 2011 | 61.50 | 62.29 | 60.83 | 60.83 | 1,053 | -1.66(-2.65%) |
Nov 18, 2011 | 63.49 | 63.49 | 62.49 | 62.49 | 1,065 | -0.01(-0.02%) |
Nov 17, 2011 | 62.47 | 62.50 | 62.47 | 62.50 | 1,028 | +0.03(+0.05%) |
Nov 16, 2011 | 62.02 | 62.47 | 61.52 | 62.47 | 1,959 | +0.23(+0.37%) |
Nov 15, 2011 | 62.35 | 62.35 | 62.00 | 62.24 | 3,052 | -0.01(-0.02%) |
Nov 14, 2011 | 61.92 | 62.25 | 61.92 | 62.25 | 1,348 | +0.29(+0.47%) |
Nov 11, 2011 | 61.96 | 62.29 | 61.96 | 61.96 | 2,050 | +1.00(+1.64%) |
Nov 10, 2011 | 59.70 | 61.00 | 59.70 | 60.96 | 1,050 | +0.31(+0.51%) |
Nov 09, 2011 | 57.75 | 60.65 | 57.75 | 60.65 | 2,235 | +3.79(+6.67%) |
Nov 08, 2011 | 56.86 | 56.86 | 56.86 | 56.86 | 1,200 | +1.99(+3.63%) |
Nov 04, 2011 | 55.82 | 54.87 | 54.87 | 54.87 | 1,900 | -0.95(-1.70%) |
Nov 03, 2011 | 55.82 | 55.82 | 55.82 | 55.82 | 250 | -0.18(-0.32%) |
Nov 02, 2011 | 57.00 | 57.00 | 56.00 | 56.00 | 200 | -0.37(-0.66%) |
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.