Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2013 | 76.55 | 76.55 | 76.55 | 0 | +0.65(+0.86%) | |
| Apr 24, 2013 | 75.90 | 75.90 | 75.90 | 75.90 | 0 | +1.35(+1.81%) |
| Apr 23, 2013 | 74.55 | 74.55 | 74.55 | 74.55 | 100 | +1.12(+1.53%) |
| Apr 19, 2013 | 73.43 | 73.43 | 73.43 | 73.43 | 0 | +2.74(+3.88%) |
| Apr 18, 2013 | 70.59 | 70.69 | 70.59 | 70.69 | 1,040 | -2.56(-3.49%) |
| Apr 17, 2013 | 73.25 | 73.25 | 73.25 | 73.25 | 300 | -5.40(-6.87%) |
| Apr 12, 2013 | 78.65 | 78.65 | 78.65 | 0 | -1.60(-1.99%) | |
| Apr 11, 2013 | 80.25 | 80.25 | 80.25 | 80.25 | 163 | +1.83(+2.33%) |
| Apr 10, 2013 | 78.40 | 78.42 | 78.40 | 78.42 | 208 | +3.27(+4.35%) |
| Apr 08, 2013 | 75.15 | 75.15 | 75.15 | 0 | +0.36(+0.48%) | |
| Apr 05, 2013 | 74.79 | 74.79 | 74.79 | 74.79 | 300 | -1.43(-1.88%) |
| Apr 04, 2013 | 76.22 | 76.22 | 76.22 | 76.22 | 100 | -0.72(-0.94%) |
| Apr 03, 2013 | 77.71 | 77.71 | 76.94 | 76.94 | 500 | -0.13(-0.17%) |
| Apr 02, 2013 | 77.19 | 77.19 | 77.07 | 77.07 | 920 | -1.29(-1.65%) |
| Mar 22, 2013 | 78.36 | 78.36 | 78.36 | 0 | +1.06(+1.37%) | |
| Mar 21, 2013 | 77.25 | 77.30 | 77.25 | 77.30 | 200 | -1.18(-1.50%) |
| Mar 20, 2013 | 78.48 | 78.48 | 78.48 | 78.48 | 100 | +0.55(+0.71%) |
| Mar 19, 2013 | 78.91 | 78.91 | 77.93 | 77.93 | 300 | -2.57(-3.19%) |
| Mar 18, 2013 | 80.25 | 80.50 | 80.25 | 80.50 | 1,900 | +0.35(+0.44%) |
| Mar 15, 2013 | 80.15 | 80.15 | 80.15 | 80.15 | 100 | -1.20(-1.48%) |
| Mar 08, 2013 | 81.35 | 81.35 | 81.35 | 0 | +0.00(+0.00%) | |
| Mar 07, 2013 | 81.35 | 81.35 | 81.35 | 81.35 | 100 | +1.25(+1.56%) |
| Mar 06, 2013 | 80.10 | 80.10 | 80.10 | 80.10 | 100 | +3.04(+3.94%) |
| Mar 04, 2013 | 77.06 | 77.06 | 77.06 | 77.06 | 0 | -2.07(-2.62%) |
| Feb 28, 2013 | 79.13 | 79.13 | 79.13 | 0 | +1.83(+2.37%) | |
| Feb 27, 2013 | 77.20 | 77.30 | 77.20 | 77.30 | 700 | +1.75(+2.32%) |
| Feb 26, 2013 | 75.00 | 75.55 | 75.00 | 75.55 | 600 | -0.98(-1.28%) |
| Feb 25, 2013 | 76.53 | 76.53 | 76.53 | 76.53 | 100 | +0.72(+0.95%) |
| Feb 22, 2013 | 75.81 | 75.81 | 75.81 | 75.81 | 200 | +1.35(+1.81%) |
| Feb 21, 2013 | 74.46 | 74.46 | 74.46 | 74.46 | 100 | -1.92(-2.51%) |
| Feb 20, 2013 | 76.77 | 76.77 | 76.38 | 76.38 | 300 | -0.61(-0.79%) |
| Feb 19, 2013 | 76.99 | 76.99 | 76.99 | 76.99 | 100 | -1.69(-2.15%) |
| Feb 08, 2013 | 78.68 | 78.68 | 78.68 | 0 | +0.82(+1.05%) | |
| Feb 07, 2013 | 77.86 | 77.86 | 77.86 | 77.86 | 100 | +1.04(+1.35%) |
| Feb 06, 2013 | 76.82 | 76.82 | 76.82 | 76.82 | 300 | +1.32(+1.75%) |
| Feb 04, 2013 | 75.50 | 75.50 | 75.50 | 75.50 | 100 | -0.80(-1.05%) |
| Feb 01, 2013 | 76.10 | 76.30 | 75.95 | 76.30 | 2,400 | +2.48(+3.36%) |
| Jan 28, 2013 | 73.82 | 73.82 | 73.82 | 0 | -1.24(-1.65%) | |
| Jan 18, 2013 | 75.06 | 75.06 | 75.06 | 0 | +0.28(+0.37%) | |
| Jan 03, 2013 | 74.78 | 74.78 | 74.78 | 74.78 | 0 | +1.31(+1.78%) |
| Dec 31, 2012 | 73.47 | 73.47 | 73.47 | 0 | +1.19(+1.65%) | |
| Dec 27, 2012 | 72.28 | 72.28 | 72.28 | 72.28 | 0 | -0.57(-0.78%) |
| Dec 24, 2012 | 72.85 | 72.85 | 72.85 | 0 | +0.65(+0.90%) | |
| Dec 21, 2012 | 72.20 | 72.20 | 72.20 | 72.20 | 842 | -2.69(-3.59%) |
| Dec 18, 2012 | 74.89 | 74.89 | 74.89 | 0 | +0.21(+0.28%) | |
| Dec 05, 2012 | 74.68 | 74.68 | 74.68 | 0 | +2.03(+2.79%) | |
| Dec 04, 2012 | 73.19 | 73.19 | 72.65 | 72.65 | 1,881 | -1.85(-2.48%) |
| Nov 30, 2012 | 74.50 | 74.50 | 74.50 | 74.50 | 2,283 | +0.99(+1.35%) |
| Nov 20, 2012 | 73.51 | 73.51 | 73.51 | 0 | +0.81(+1.11%) | |
| Nov 19, 2012 | 72.70 | 72.70 | 72.70 | 72.70 | 200 | +2.25(+3.19%) |
| Nov 16, 2012 | 70.45 | 70.45 | 70.45 | 70.45 | 100 | -2.20(-3.03%) |
| Nov 14, 2012 | 72.65 | 72.65 | 72.65 | 0 | -0.75(-1.02%) | |
| Nov 13, 2012 | 73.40 | 73.40 | 73.40 | 73.40 | 113 | -1.25(-1.67%) |
| Nov 12, 2012 | 74.65 | 74.65 | 74.65 | 74.65 | 476 | -1.40(-1.84%) |
| Nov 09, 2012 | 76.50 | 76.50 | 75.90 | 76.05 | 1,400 | -1.30(-1.68%) |
| Nov 05, 2012 | 77.35 | 77.35 | 77.35 | 0 | +0.06(+0.08%) | |
| Nov 01, 2012 | 77.29 | 77.29 | 77.29 | 0 | +0.64(+0.83%) | |
| Oct 26, 2012 | 76.65 | 76.65 | 76.65 | 0 | -1.25(-1.60%) | |
| Oct 25, 2012 | 77.90 | 77.90 | 77.90 | 77.90 | 123 | -0.80(-1.02%) |
| Oct 19, 2012 | 78.70 | 78.70 | 78.70 | 0 | +1.05(+1.35%) | |
| Oct 18, 2012 | 77.65 | 77.65 | 77.65 | 77.65 | 100 | -1.70(-2.14%) |
| Oct 15, 2012 | 79.35 | 79.35 | 79.35 | 0 | -0.60(-0.75%) | |
| Oct 12, 2012 | 79.90 | 79.95 | 79.90 | 79.95 | 412 | +0.90(+1.14%) |
| Oct 09, 2012 | 79.05 | 79.05 | 79.05 | 0 | +1.90(+2.46%) | |
| Oct 08, 2012 | 77.00 | 77.15 | 77.00 | 77.15 | 215 | -0.60(-0.77%) |
| Oct 06, 2012 | 78.15 | 78.15 | 77.75 | 77.75 | 400 | +0.00(+0.00%) |
| Oct 05, 2012 | 78.15 | 78.15 | 77.75 | 77.75 | 400 | -0.05(-0.06%) |
| Oct 03, 2012 | 77.80 | 77.80 | 77.80 | 0 | -0.29(-0.37%) | |
| Sep 27, 2012 | 78.09 | 78.09 | 78.09 | 78.09 | 0 | +0.69(+0.89%) |
| Sep 26, 2012 | 77.40 | 77.40 | 77.40 | 77.40 | 429 | +0.13(+0.17%) |
| Sep 25, 2012 | 77.27 | 77.27 | 77.27 | 77.27 | 200 | -3.23(-4.01%) |
| Sep 18, 2012 | 80.50 | 80.50 | 80.50 | 0 | -1.54(-1.88%) | |
| Sep 17, 2012 | 82.04 | 82.04 | 82.04 | 82.04 | 200 | +1.62(+2.01%) |
| Sep 13, 2012 | 80.42 | 80.42 | 80.42 | 0 | +3.42(+4.44%) | |
| Sep 06, 2012 | 77.00 | 77.00 | 77.00 | 0 | -0.50(-0.65%) | |
| Aug 31, 2012 | 77.50 | 77.50 | 77.50 | 0 | +0.25(+0.32%) | |
| Aug 28, 2012 | 77.25 | 77.25 | 77.25 | 0 | +0.70(+0.91%) | |
| Aug 24, 2012 | 76.55 | 76.55 | 76.55 | 0 | +0.72(+0.95%) | |
| Aug 22, 2012 | 75.83 | 75.83 | 75.83 | 0 | +1.13(+1.51%) | |
| Aug 20, 2012 | 74.70 | 74.70 | 74.70 | 0 | +0.15(+0.20%) | |
| Aug 16, 2012 | 74.55 | 74.55 | 74.55 | 0 | +0.15(+0.20%) | |
| Aug 11, 2012 | 74.40 | 74.40 | 74.40 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 74.01 | 74.40 | 74.01 | 74.40 | 700 | -0.40(-0.53%) |
| Aug 08, 2012 | 74.80 | 74.80 | 74.80 | 0 | +0.20(+0.27%) | |
| Aug 06, 2012 | 74.60 | 74.60 | 74.60 | 0 | +0.40(+0.54%) | |
| Aug 03, 2012 | 74.67 | 74.67 | 74.20 | 74.20 | 400 | +0.55(+0.75%) |
| Aug 02, 2012 | 73.65 | 73.65 | 73.65 | 73.65 | 160 | -0.05(-0.07%) |
| Aug 01, 2012 | 73.70 | 73.70 | 73.70 | 73.70 | 200 | -0.15(-0.20%) |
| Jul 27, 2012 | 73.85 | 73.85 | 73.85 | 0 | +3.60(+5.12%) | |
| Jul 26, 2012 | 70.50 | 70.50 | 70.25 | 70.25 | 400 | +5.05(+7.75%) |
| Jul 11, 2012 | 65.20 | 65.20 | 65.20 | 0 | -0.60(-0.91%) | |
| Jul 10, 2012 | 65.80 | 65.80 | 65.80 | 65.80 | 200 | -0.75(-1.13%) |
| Jul 09, 2012 | 66.55 | 66.55 | 66.55 | 66.55 | 200 | -2.10(-3.06%) |
| Jul 03, 2012 | 68.65 | 68.65 | 68.65 | 0 | +0.90(+1.33%) | |
| Jul 02, 2012 | 67.75 | 67.75 | 67.75 | 67.75 | 150 | +0.75(+1.12%) |
| Jun 29, 2012 | 67.00 | 67.00 | 67.00 | 67.00 | 234 | +2.53(+3.92%) |
| Jun 22, 2012 | 64.47 | 64.47 | 64.47 | 0 | -1.28(-1.95%) | |
| Jun 21, 2012 | 67.05 | 67.05 | 65.75 | 65.75 | 2,200 | -2.18(-3.21%) |
| Jun 20, 2012 | 67.93 | 67.93 | 67.93 | 67.93 | 200 | +1.78(+2.69%) |
| Jun 14, 2012 | 66.15 | 66.15 | 66.15 | 66.15 | 0 | +0.55(+0.84%) |
| Jun 11, 2012 | 65.60 | 65.60 | 65.60 | 0 | -0.15(-0.23%) | |
| Jun 08, 2012 | 65.25 | 65.75 | 65.25 | 65.75 | 400 | -0.13(-0.20%) |
| Jun 07, 2012 | 66.10 | 66.10 | 65.88 | 65.88 | 400 | +0.18(+0.27%) |
| Jun 06, 2012 | 65.63 | 65.70 | 65.50 | 65.70 | 1,400 | -0.30(-0.45%) |
| May 30, 2012 | 66.00 | 66.00 | 66.00 | 66.00 | 0 | -1.25(-1.86%) |
| May 29, 2012 | 67.40 | 67.40 | 67.25 | 67.25 | 569 | +2.20(+3.38%) |
| May 25, 2012 | 65.05 | 65.05 | 65.05 | 65.05 | 325 | -1.15(-1.74%) |
| May 23, 2012 | 66.20 | 66.20 | 66.20 | 0 | -0.95(-1.41%) | |
| May 22, 2012 | 67.15 | 67.15 | 67.15 | 67.15 | 400 | +1.38(+2.10%) |
| May 18, 2012 | 65.77 | 65.77 | 65.77 | 0 | -0.46(-0.69%) | |
| May 17, 2012 | 66.55 | 66.55 | 66.23 | 66.23 | 1,400 | -1.27(-1.88%) |
| May 16, 2012 | 67.40 | 67.50 | 67.40 | 67.50 | 1,389 | +0.24(+0.36%) |
| May 15, 2012 | 67.26 | 67.26 | 67.26 | 67.26 | 200 | -2.34(-3.36%) |
| May 14, 2012 | 69.70 | 69.70 | 69.60 | 69.60 | 309 | -1.00(-1.42%) |
| May 11, 2012 | 70.50 | 70.60 | 70.50 | 70.60 | 500 | -0.05(-0.07%) |
| May 10, 2012 | 70.65 | 71.05 | 70.65 | 70.65 | 469 | +0.88(+1.26%) |
| May 09, 2012 | 69.60 | 69.77 | 69.60 | 69.77 | 400 | -1.23(-1.73%) |
| May 08, 2012 | 71.40 | 71.40 | 71.00 | 71.00 | 800 | -2.05(-2.81%) |
| May 07, 2012 | 72.28 | 73.05 | 72.28 | 73.05 | 500 | -0.88(-1.19%) |
| May 04, 2012 | 74.00 | 74.00 | 73.93 | 73.93 | 400 | -1.07(-1.43%) |
| May 03, 2012 | 75.23 | 75.23 | 75.00 | 75.00 | 2,100 | -1.31(-1.72%) |
| May 02, 2012 | 76.31 | 76.40 | 76.31 | 76.31 | 1,400 | -0.49(-0.64%) |
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.
