Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2013 | 107.67 | 107.67 | 107.67 | 0 | -6.08(-5.35%) | |
Apr 25, 2013 | 113.67 | 113.75 | 113.67 | 113.75 | 10,021 | -2.55(-2.19%) |
Apr 22, 2013 | 116.30 | 116.30 | 116.30 | 116.30 | 0 | +1.05(+0.91%) |
Apr 18, 2013 | 115.25 | 115.25 | 115.25 | 115.25 | 0 | +0.75(+0.66%) |
Apr 17, 2013 | 114.50 | 114.50 | 114.50 | 114.50 | 3 | -1.98(-1.70%) |
Apr 15, 2013 | 116.48 | 116.48 | 116.48 | 0 | +1.62(+1.41%) | |
Apr 12, 2013 | 114.86 | 114.86 | 114.86 | 114.86 | 4 | -4.82(-4.03%) |
Apr 10, 2013 | 119.68 | 119.68 | 119.68 | 0 | +13.15(+12.35%) | |
Apr 03, 2013 | 106.53 | 106.53 | 106.53 | 100 | -0.47(-0.44%) | |
Apr 01, 2013 | 107.00 | 107.00 | 107.00 | 107.00 | 0 | -0.76(-0.71%) |
Mar 28, 2013 | 107.76 | 107.76 | 107.76 | 107.76 | 300 | -0.24(-0.22%) |
Mar 27, 2013 | 107.99 | 108.00 | 107.99 | 108.00 | 320 | -2.60(-2.35%) |
Mar 21, 2013 | 110.60 | 110.60 | 110.60 | 0 | -0.18(-0.16%) | |
Mar 20, 2013 | 110.78 | 110.78 | 110.78 | 110.78 | 8 | +0.09(+0.08%) |
Mar 19, 2013 | 111.50 | 111.50 | 110.69 | 110.69 | 27 | -0.55(-0.49%) |
Mar 15, 2013 | 111.24 | 111.24 | 111.24 | 0 | -1.60(-1.42%) | |
Mar 13, 2013 | 112.84 | 112.84 | 112.84 | 0 | +2.88(+2.62%) | |
Mar 12, 2013 | 109.96 | 109.96 | 109.96 | 109.96 | 100 | -2.28(-2.03%) |
Mar 11, 2013 | 112.24 | 112.24 | 112.24 | 112.24 | 100 | +10.49(+10.31%) |
Mar 07, 2013 | 101.75 | 101.75 | 101.75 | 0 | +1.69(+1.68%) | |
Mar 05, 2013 | 100.06 | 100.06 | 100.06 | 0 | +1.36(+1.38%) | |
Mar 04, 2013 | 98.70 | 98.70 | 98.70 | 98.70 | 1 | +1.59(+1.64%) |
Mar 01, 2013 | 97.11 | 97.11 | 97.11 | 97.11 | 75 | +0.16(+0.17%) |
Feb 28, 2013 | 96.95 | 96.95 | 96.95 | 96.95 | 8 | -0.40(-0.41%) |
Feb 25, 2013 | 97.35 | 97.35 | 97.35 | 97.35 | 0 | +1.21(+1.26%) |
Feb 22, 2013 | 96.14 | 96.14 | 96.14 | 96.14 | 10 | +2.64(+2.82%) |
Feb 20, 2013 | 93.50 | 93.50 | 93.50 | 93.50 | 0 | +0.45(+0.48%) |
Feb 19, 2013 | 92.87 | 93.05 | 92.87 | 93.05 | 152 | +2.14(+2.35%) |
Feb 15, 2013 | 90.91 | 90.91 | 90.91 | 90.91 | 25 | -1.42(-1.54%) |
Feb 14, 2013 | 92.33 | 92.33 | 92.33 | 92.33 | 206 | -1.02(-1.09%) |
Feb 13, 2013 | 93.01 | 93.91 | 93.01 | 93.35 | 31 | +1.05(+1.14%) |
Feb 12, 2013 | 93.10 | 93.10 | 92.30 | 92.30 | 16 | -3.17(-3.32%) |
Feb 07, 2013 | 95.47 | 95.47 | 95.47 | 0 | +1.97(+2.11%) | |
Feb 06, 2013 | 94.06 | 94.06 | 93.50 | 93.50 | 340 | -1.55(-1.63%) |
Feb 04, 2013 | 95.05 | 95.05 | 95.05 | 95.05 | 75 | -0.85(-0.89%) |
Feb 01, 2013 | 95.93 | 95.99 | 95.69 | 95.90 | 7,200 | -2.64(-2.68%) |
Jan 30, 2013 | 98.54 | 98.54 | 98.54 | 0 | -7.46(-7.04%) | |
Jan 29, 2013 | 105.75 | 106.00 | 105.75 | 106.00 | 3 | -0.12(-0.11%) |
Jan 28, 2013 | 106.12 | 106.12 | 106.12 | 106.12 | 689 | +3.37(+3.28%) |
Jan 25, 2013 | 102.75 | 102.75 | 102.75 | 102.75 | 86 | +0.50(+0.49%) |
Jan 24, 2013 | 102.25 | 102.25 | 102.25 | 102.25 | 9 | -1.00(-0.97%) |
Jan 16, 2013 | 103.25 | 103.25 | 103.25 | 0 | +1.65(+1.62%) | |
Jan 15, 2013 | 101.25 | 101.60 | 101.25 | 101.60 | 303 | -0.55(-0.54%) |
Jan 14, 2013 | 102.10 | 102.55 | 102.10 | 102.15 | 76 | +0.55(+0.54%) |
Jan 12, 2013 | 101.95 | 101.95 | 101.60 | 101.60 | 6 | +0.00(+0.00%) |
Jan 11, 2013 | 101.95 | 101.95 | 101.60 | 101.60 | 6 | +2.10(+2.11%) |
Jan 08, 2013 | 99.50 | 99.50 | 99.50 | 0 | -2.50(-2.45%) | |
Jan 07, 2013 | 102.25 | 102.25 | 102.00 | 102.00 | 4 | -1.85(-1.78%) |
Jan 04, 2013 | 104.70 | 104.70 | 103.85 | 103.85 | 34 | -3.65(-3.40%) |
Jan 02, 2013 | 107.50 | 107.50 | 107.50 | 107.50 | 0 | +1.75(+1.65%) |
Dec 31, 2012 | 105.25 | 105.75 | 105.25 | 105.75 | 146 | +0.55(+0.52%) |
Dec 28, 2012 | 105.20 | 105.20 | 105.20 | 105.20 | 60 | +3.03(+2.96%) |
Dec 26, 2012 | 102.17 | 102.17 | 102.17 | 102.17 | 0 | -0.17(-0.17%) |
Dec 24, 2012 | 100.85 | 102.35 | 100.85 | 102.35 | 225 | -3.60(-3.40%) |
Dec 19, 2012 | 105.95 | 105.95 | 105.95 | 0 | +0.35(+0.33%) | |
Dec 17, 2012 | 105.60 | 105.60 | 105.60 | 0 | -2.80(-2.58%) | |
Dec 12, 2012 | 108.40 | 108.40 | 108.40 | 0 | -4.10(-3.64%) | |
Dec 10, 2012 | 112.50 | 112.50 | 112.50 | 0 | -5.53(-4.69%) | |
Dec 06, 2012 | 118.03 | 118.03 | 118.03 | 118.03 | 0 | +0.20(+0.17%) |
Dec 05, 2012 | 117.83 | 117.83 | 117.83 | 117.83 | 70 | -0.17(-0.14%) |
Dec 03, 2012 | 118.00 | 118.00 | 118.00 | 0 | -1.50(-1.26%) | |
Nov 30, 2012 | 119.45 | 119.50 | 119.45 | 119.50 | 2 | -3.50(-2.85%) |
Nov 29, 2012 | 122.75 | 123.00 | 122.75 | 123.00 | 200 | +1.50(+1.23%) |
Nov 28, 2012 | 122.50 | 122.50 | 121.50 | 121.50 | 51 | -1.80(-1.46%) |
Nov 27, 2012 | 123.00 | 123.30 | 122.25 | 123.30 | 235 | -2.20(-1.75%) |
Nov 26, 2012 | 126.00 | 126.00 | 125.50 | 125.50 | 130 | +2.00(+1.62%) |
Nov 21, 2012 | 123.50 | 123.50 | 123.50 | 0 | -4.82(-3.76%) | |
Nov 15, 2012 | 128.32 | 128.32 | 128.32 | 0 | +1.07(+0.84%) | |
Nov 14, 2012 | 127.00 | 127.25 | 127.00 | 127.25 | 24 | +2.50(+2.00%) |
Nov 13, 2012 | 123.50 | 124.75 | 123.50 | 124.75 | 60 | -2.25(-1.77%) |
Nov 05, 2012 | 127.00 | 127.00 | 127.00 | 127.00 | 0 | -2.74(-2.11%) |
Nov 02, 2012 | 129.74 | 129.74 | 129.74 | 129.74 | 1 | -0.01(-0.01%) |
Nov 01, 2012 | 129.75 | 129.75 | 129.75 | 129.75 | 1 | +3.25(+2.57%) |
Oct 31, 2012 | 126.50 | 126.50 | 126.50 | 126.50 | 3 | -2.75(-2.13%) |
Oct 26, 2012 | 129.25 | 129.25 | 129.25 | 0 | +6.75(+5.51%) | |
Oct 24, 2012 | 122.50 | 122.50 | 122.50 | 0 | -7.50(-5.77%) | |
Oct 19, 2012 | 130.00 | 130.00 | 130.00 | 0 | -0.49(-0.38%) | |
Oct 10, 2012 | 130.49 | 130.49 | 130.49 | 130.49 | 0 | -11.40(-8.03%) |
Oct 06, 2012 | 141.89 | 141.89 | 141.89 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 141.89 | 141.89 | 141.89 | 141.89 | 100 | +0.14(+0.10%) |
Oct 04, 2012 | 141.17 | 141.75 | 139.75 | 141.75 | 80 | +7.50(+5.59%) |
Oct 02, 2012 | 134.25 | 134.25 | 134.25 | 0 | +5.57(+4.33%) | |
Sep 27, 2012 | 128.68 | 128.68 | 128.68 | 128.68 | 0 | -0.07(-0.05%) |
Sep 26, 2012 | 128.75 | 128.75 | 128.75 | 128.75 | 54 | -1.00(-0.77%) |
Sep 25, 2012 | 127.50 | 129.75 | 127.50 | 129.75 | 1,506 | +7.25(+5.92%) |
Sep 24, 2012 | 124.00 | 124.00 | 120.95 | 122.50 | 2,500 | -2.75(-2.20%) |
Sep 21, 2012 | 127.00 | 127.00 | 125.25 | 125.25 | 1,424 | -1.25(-0.99%) |
Sep 20, 2012 | 126.50 | 126.50 | 126.50 | 126.50 | 110 | -3.00(-2.32%) |
Sep 19, 2012 | 129.50 | 129.50 | 129.50 | 129.50 | 4,400 | +1.22(+0.95%) |
Sep 18, 2012 | 128.28 | 128.28 | 128.28 | 128.28 | 100 | +4.43(+3.58%) |
Sep 17, 2012 | 123.86 | 123.86 | 123.06 | 123.85 | 40 | -0.77(-0.62%) |
Sep 14, 2012 | 124.62 | 124.62 | 124.62 | 124.62 | 113 | +7.62(+6.51%) |
Sep 12, 2012 | 117.00 | 117.00 | 117.00 | 0 | +4.50(+4.00%) | |
Sep 10, 2012 | 112.50 | 112.50 | 112.50 | 0 | +2.25(+2.04%) | |
Sep 06, 2012 | 110.25 | 110.25 | 110.25 | 0 | +0.00(+0.00%) | |
Aug 30, 2012 | 110.25 | 110.25 | 110.25 | 0 | -3.00(-2.65%) | |
Aug 29, 2012 | 113.25 | 113.25 | 113.25 | 113.25 | 10 | +3.25(+2.95%) |
Aug 21, 2012 | 110.00 | 110.00 | 110.00 | 0 | +1.50(+1.38%) | |
Aug 17, 2012 | 108.50 | 108.50 | 108.50 | 0 | +3.03(+2.87%) | |
Aug 15, 2012 | 105.47 | 105.47 | 105.47 | 0 | -2.28(-2.12%) | |
Aug 14, 2012 | 107.75 | 107.75 | 107.75 | 107.75 | 1 | -2.50(-2.27%) |
Aug 13, 2012 | 110.25 | 110.25 | 110.25 | 110.25 | 1 | +3.50(+3.28%) |
Aug 09, 2012 | 106.75 | 106.75 | 106.75 | 106.75 | 0 | +0.50(+0.47%) |
Aug 03, 2012 | 106.25 | 106.25 | 106.25 | 0 | +0.75(+0.71%) | |
Aug 02, 2012 | 105.75 | 105.75 | 105.50 | 105.50 | 14 | -1.05(-0.99%) |
Jul 26, 2012 | 106.55 | 106.55 | 106.55 | 0 | +2.76(+2.66%) | |
Jul 24, 2012 | 103.79 | 103.79 | 103.79 | 0 | -6.96(-6.28%) | |
Jul 17, 2012 | 110.75 | 110.75 | 110.75 | 0 | -2.00(-1.77%) | |
Jul 12, 2012 | 112.75 | 112.75 | 112.75 | 0 | -2.50(-2.17%) | |
Jul 11, 2012 | 115.25 | 115.25 | 115.25 | 115.25 | 12 | +0.32(+0.28%) |
Jul 10, 2012 | 114.93 | 114.93 | 114.93 | 114.93 | 5 | -2.96(-2.51%) |
Jul 06, 2012 | 117.89 | 117.89 | 117.89 | 0 | +2.64(+2.29%) | |
Jul 02, 2012 | 115.25 | 115.25 | 115.25 | 0 | +0.75(+0.66%) | |
Jun 28, 2012 | 114.50 | 114.50 | 114.50 | 0 | +0.50(+0.44%) | |
Jun 27, 2012 | 114.00 | 114.00 | 114.00 | 114.00 | 10 | -1.00(-0.87%) |
Jun 26, 2012 | 115.00 | 115.00 | 115.00 | 115.00 | 30 | -0.75(-0.65%) |
Jun 25, 2012 | 116.75 | 116.75 | 115.75 | 115.75 | 108 | -2.25(-1.91%) |
Jun 21, 2012 | 118.00 | 118.00 | 118.00 | 0 | +2.87(+2.49%) | |
Jun 20, 2012 | 115.13 | 115.13 | 115.13 | 115.13 | 10 | +0.00(+0.00%) |
Jun 19, 2012 | 115.13 | 115.13 | 115.13 | 115.13 | 18 | +1.88(+1.66%) |
Jun 18, 2012 | 113.25 | 113.25 | 113.25 | 113.25 | 1 | +1.25(+1.12%) |
Jun 15, 2012 | 114.11 | 114.11 | 112.00 | 112.00 | 313 | +0.75(+0.67%) |
Jun 12, 2012 | 111.25 | 111.25 | 111.25 | 0 | +3.15(+2.91%) | |
Jun 11, 2012 | 108.10 | 108.10 | 108.10 | 108.10 | 3 | -0.70(-0.64%) |
Jun 08, 2012 | 113.00 | 113.00 | 108.80 | 108.80 | 202 | -4.33(-3.83%) |
Jun 07, 2012 | 115.75 | 115.75 | 113.13 | 113.13 | 15 | -0.62(-0.55%) |
Jun 04, 2012 | 113.75 | 113.75 | 113.75 | 0 | +2.21(+1.98%) | |
May 30, 2012 | 111.54 | 111.54 | 111.54 | 111.54 | 0 | -0.85(-0.76%) |
May 24, 2012 | 112.39 | 112.39 | 112.39 | 0 | -1.61(-1.41%) | |
May 23, 2012 | 114.00 | 114.00 | 114.00 | 114.00 | 25 | -2.01(-1.73%) |
May 21, 2012 | 116.01 | 116.01 | 116.01 | 100 | -2.74(-2.31%) | |
May 18, 2012 | 115.75 | 118.75 | 115.75 | 118.75 | 4 | +3.50(+3.04%) |
May 16, 2012 | 115.25 | 115.25 | 115.25 | 0 | -1.50(-1.28%) | |
May 15, 2012 | 116.75 | 116.75 | 116.75 | 116.75 | 30 | -8.00(-6.41%) |
May 08, 2012 | 124.75 | 124.75 | 124.75 | 1,000 | -1.00(-0.80%) | |
May 07, 2012 | 125.75 | 125.75 | 125.75 | 125.75 | 3 | -4.25(-3.27%) |
May 03, 2012 | 130.00 | 130.00 | 130.00 | 0 | -0.50(-0.38%) | |
May 02, 2012 | 130.50 | 130.50 | 130.50 | 130.50 | 10 | +1.00(+0.77%) |
![](https://images.financialcontent.com/studio-6.0/button/download.png)
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.