Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 98.53 | 98.53 | 98.53 | 98.53 | 0 | -0.52(-0.52%) |
Sep 27, 2012 | 97.99 | 99.05 | 97.99 | 99.05 | 1,473 | -0.34(-0.34%) |
Sep 25, 2012 | 99.39 | 99.39 | 99.39 | 0 | -2.21(-2.18%) | |
Sep 24, 2012 | 104.70 | 104.70 | 101.60 | 101.60 | 3,700 | -4.03(-3.82%) |
Sep 19, 2012 | 105.63 | 105.63 | 105.63 | 0 | +0.07(+0.07%) | |
Sep 18, 2012 | 105.56 | 105.56 | 105.56 | 105.56 | 125 | -3.65(-3.34%) |
Sep 17, 2012 | 109.21 | 109.21 | 109.21 | 109.21 | 500 | +2.86(+2.69%) |
Sep 13, 2012 | 106.35 | 106.35 | 106.35 | 0 | +2.55(+2.46%) | |
Sep 11, 2012 | 103.80 | 103.80 | 103.80 | 0 | +0.05(+0.05%) | |
Sep 10, 2012 | 103.75 | 103.75 | 103.75 | 103.75 | 200 | -0.24(-0.23%) |
Sep 07, 2012 | 103.60 | 103.99 | 103.60 | 103.99 | 300 | +4.69(+4.72%) |
Sep 05, 2012 | 99.30 | 99.30 | 99.30 | 0 | +0.39(+0.39%) | |
Aug 31, 2012 | 98.91 | 98.91 | 98.91 | 0 | +1.51(+1.55%) | |
Aug 30, 2012 | 99.34 | 99.34 | 97.40 | 97.40 | 545 | -3.33(-3.31%) |
Aug 28, 2012 | 100.73 | 100.73 | 100.73 | 0 | -0.91(-0.90%) | |
Aug 16, 2012 | 101.64 | 101.64 | 101.64 | 0 | +1.65(+1.65%) | |
Aug 15, 2012 | 99.99 | 99.99 | 99.99 | 99.99 | 136 | -1.51(-1.49%) |
Aug 14, 2012 | 101.50 | 101.50 | 101.50 | 101.50 | 200 | +0.16(+0.16%) |
Aug 11, 2012 | 101.34 | 101.34 | 101.34 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 100.59 | 101.34 | 100.59 | 101.34 | 4,867 | +1.50(+1.50%) |
Aug 09, 2012 | 99.84 | 99.84 | 99.84 | 99.84 | 194 | -2.20(-2.16%) |
Aug 08, 2012 | 102.69 | 102.69 | 102.04 | 102.04 | 1,034 | -0.42(-0.41%) |
Aug 07, 2012 | 102.46 | 102.46 | 102.46 | 102.46 | 200 | +1.06(+1.05%) |
Aug 06, 2012 | 101.35 | 102.00 | 101.35 | 101.40 | 1,300 | +1.65(+1.65%) |
Aug 03, 2012 | 99.12 | 99.75 | 99.12 | 99.75 | 600 | +8.45(+9.26%) |
Aug 01, 2012 | 91.30 | 91.30 | 91.30 | 0 | -0.34(-0.37%) | |
Jul 31, 2012 | 91.64 | 91.64 | 91.64 | 91.64 | 586 | +0.15(+0.16%) |
Jul 27, 2012 | 91.49 | 91.49 | 91.49 | 0 | +4.29(+4.92%) | |
Jul 26, 2012 | 87.22 | 87.22 | 87.20 | 87.20 | 878 | +6.16(+7.60%) |
Jul 24, 2012 | 81.04 | 81.04 | 81.04 | 0 | -7.22(-8.18%) | |
Jul 17, 2012 | 88.26 | 88.26 | 88.26 | 0 | +1.00(+1.15%) | |
Jul 16, 2012 | 86.90 | 87.26 | 86.90 | 87.26 | 500 | +3.38(+4.03%) |
Jul 10, 2012 | 83.88 | 83.88 | 83.88 | 0 | -0.30(-0.36%) | |
Jul 06, 2012 | 84.18 | 84.18 | 84.18 | 0 | -1.82(-2.12%) | |
Jul 05, 2012 | 86.00 | 86.00 | 86.00 | 86.00 | 500 | -0.99(-1.14%) |
Jul 03, 2012 | 85.31 | 86.99 | 85.31 | 86.99 | 400 | +9.44(+12.17%) |
Jun 25, 2012 | 77.55 | 77.55 | 77.55 | 0 | -3.80(-4.67%) | |
Jun 18, 2012 | 81.35 | 81.35 | 81.35 | 0 | +1.83(+2.30%) | |
Jun 14, 2012 | 79.52 | 79.52 | 79.52 | 0 | -4.86(-5.76%) | |
Jun 10, 2012 | 84.38 | 84.38 | 84.38 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 84.38 | 84.38 | 84.38 | 84.38 | 200 | -1.12(-1.31%) |
Jun 07, 2012 | 85.20 | 85.50 | 85.20 | 85.50 | 400 | +5.25(+6.54%) |
Jun 01, 2012 | 80.25 | 80.25 | 80.25 | 0 | -6.40(-7.39%) | |
May 29, 2012 | 86.65 | 86.65 | 86.65 | 86.65 | 0 | +3.35(+4.02%) |
May 25, 2012 | 84.00 | 84.00 | 83.30 | 83.30 | 732 | -2.32(-2.71%) |
May 23, 2012 | 85.62 | 85.62 | 85.62 | 0 | -2.53(-2.87%) | |
May 22, 2012 | 88.15 | 88.15 | 88.15 | 88.15 | 200 | +0.14(+0.16%) |
May 16, 2012 | 88.01 | 88.01 | 88.01 | 0 | +0.01(+0.01%) | |
May 15, 2012 | 88.00 | 88.00 | 88.00 | 88.00 | 300 | -0.65(-0.73%) |
May 14, 2012 | 88.65 | 88.65 | 88.65 | 88.65 | 148 | -0.25(-0.28%) |
May 10, 2012 | 88.90 | 88.90 | 88.90 | 0 | -2.36(-2.59%) | |
May 09, 2012 | 91.26 | 91.26 | 91.26 | 91.26 | 110 | -6.46(-6.61%) |
May 01, 2012 | 97.72 | 97.72 | 97.72 | 97.72 | 0 | +2.12(+2.22%) |
Apr 26, 2012 | 95.60 | 95.60 | 95.60 | 0 | +2.92(+3.15%) | |
Apr 25, 2012 | 94.47 | 94.47 | 92.68 | 92.68 | 350 | +1.38(+1.51%) |
Apr 19, 2012 | 91.30 | 91.30 | 91.30 | 0 | +0.51(+0.56%) | |
Apr 11, 2012 | 90.79 | 90.79 | 90.79 | 0 | +2.89(+3.29%) | |
Apr 10, 2012 | 89.00 | 89.00 | 87.70 | 87.90 | 3,800 | -2.80(-3.09%) |
Apr 09, 2012 | 90.60 | 90.70 | 90.55 | 90.70 | 1,200 | -1.33(-1.45%) |
Apr 05, 2012 | 92.03 | 92.03 | 92.03 | 92.03 | 200 | -3.57(-3.73%) |
Apr 03, 2012 | 95.60 | 95.60 | 95.60 | 0 | -0.71(-0.74%) | |
Apr 02, 2012 | 96.31 | 96.31 | 96.31 | 96.31 | 100 | +2.13(+2.26%) |
Mar 30, 2012 | 94.73 | 94.73 | 94.18 | 94.18 | 400 | -2.13(-2.21%) |
Mar 27, 2012 | 96.31 | 96.31 | 96.31 | 0 | +1.10(+1.16%) | |
Mar 26, 2012 | 95.21 | 95.21 | 95.21 | 95.21 | 160 | +4.10(+4.50%) |
Mar 21, 2012 | 91.11 | 91.11 | 91.11 | 0 | -3.40(-3.60%) | |
Mar 19, 2012 | 94.51 | 94.51 | 94.51 | 0 | +0.11(+0.12%) | |
Mar 16, 2012 | 94.40 | 94.40 | 94.40 | 94.40 | 958 | -0.30(-0.32%) |
Mar 15, 2012 | 94.70 | 94.70 | 94.70 | 94.70 | 135 | -0.50(-0.53%) |
Mar 14, 2012 | 95.81 | 95.81 | 95.20 | 95.20 | 500 | +0.60(+0.63%) |
Mar 13, 2012 | 95.00 | 95.00 | 94.60 | 94.60 | 910 | +0.05(+0.05%) |
Mar 12, 2012 | 94.70 | 94.70 | 94.25 | 94.55 | 932 | +2.19(+2.37%) |
Mar 08, 2012 | 92.36 | 92.36 | 92.36 | 0 | +4.06(+4.60%) | |
Mar 07, 2012 | 88.30 | 88.30 | 87.95 | 88.30 | 1,900 | +2.65(+3.09%) |
Mar 06, 2012 | 85.80 | 85.80 | 84.60 | 85.65 | 1,200 | -7.63(-8.18%) |
Mar 01, 2012 | 93.28 | 93.28 | 93.28 | 0 | +2.32(+2.55%) | |
Feb 28, 2012 | 90.96 | 90.96 | 90.96 | 0 | -1.22(-1.32%) | |
Feb 24, 2012 | 92.18 | 92.18 | 92.18 | 0 | +2.38(+2.65%) | |
Feb 23, 2012 | 89.49 | 89.80 | 89.49 | 89.80 | 309 | -2.40(-2.60%) |
Feb 21, 2012 | 92.20 | 92.20 | 92.20 | 92.20 | 0 | +2.41(+2.68%) |
Feb 17, 2012 | 89.79 | 89.79 | 89.79 | 89.79 | 100 | +2.28(+2.61%) |
Feb 15, 2012 | 87.51 | 87.51 | 87.51 | 0 | -1.83(-2.05%) | |
Feb 09, 2012 | 89.34 | 89.34 | 89.34 | 0 | +1.29(+1.47%) | |
Feb 08, 2012 | 87.40 | 88.05 | 87.00 | 88.05 | 2,828 | +1.89(+2.19%) |
Feb 06, 2012 | 86.16 | 86.16 | 86.16 | 0 | +2.64(+3.16%) | |
Feb 02, 2012 | 83.52 | 83.52 | 83.52 | 0 | -0.08(-0.10%) | |
Feb 01, 2012 | 83.00 | 83.60 | 83.00 | 83.60 | 530 | +3.55(+4.43%) |
Jan 26, 2012 | 80.05 | 80.05 | 80.05 | 80.05 | 0 | +1.40(+1.78%) |
Jan 25, 2012 | 78.65 | 78.65 | 78.65 | 78.65 | 200 | +0.75(+0.96%) |
Jan 23, 2012 | 77.90 | 77.90 | 77.90 | 0 | -1.00(-1.27%) | |
Jan 20, 2012 | 78.10 | 78.90 | 77.89 | 78.90 | 807 | +2.45(+3.20%) |
Jan 17, 2012 | 76.45 | 76.45 | 76.45 | 0 | +4.05(+5.59%) | |
Jan 10, 2012 | 72.40 | 72.40 | 72.40 | 0 | +4.10(+6.00%) | |
Jan 03, 2012 | 68.30 | 68.30 | 68.30 | 0 | +6.30(+10.16%) | |
Dec 30, 2011 | 62.06 | 62.06 | 61.75 | 62.00 | 1,100 | +0.42(+0.68%) |
Dec 29, 2011 | 61.76 | 61.76 | 61.58 | 61.58 | 221 | -2.79(-4.33%) |
Dec 27, 2011 | 64.37 | 64.37 | 64.37 | 64.37 | 0 | +0.08(+0.12%) |
Dec 20, 2011 | 64.29 | 64.29 | 64.29 | 64.29 | 0 | +4.69(+7.87%) |
Dec 19, 2011 | 59.86 | 59.86 | 59.60 | 59.60 | 10,362 | -0.01(-0.02%) |
Dec 16, 2011 | 60.11 | 60.11 | 59.61 | 59.61 | 1,257 | -2.36(-3.81%) |
Dec 15, 2011 | 61.97 | 61.97 | 61.97 | 61.97 | 200 | +0.97(+1.59%) |
Dec 14, 2011 | 61.00 | 61.00 | 61.00 | 61.00 | 200 | -2.35(-3.71%) |
Dec 13, 2011 | 64.00 | 64.00 | 63.35 | 63.35 | 400 | -1.25(-1.93%) |
Dec 08, 2011 | 64.60 | 64.60 | 64.60 | 64.60 | 0 | -2.50(-3.73%) |
Dec 07, 2011 | 67.10 | 67.10 | 67.10 | 67.10 | 294 | -2.48(-3.56%) |
Dec 05, 2011 | 69.58 | 69.58 | 69.58 | 0 | +8.18(+13.32%) | |
Nov 25, 2011 | 61.40 | 61.40 | 61.40 | 0 | +0.50(+0.82%) | |
Nov 23, 2011 | 60.90 | 60.90 | 60.90 | 60.90 | 129 | -2.80(-4.40%) |
Nov 22, 2011 | 63.60 | 63.70 | 63.00 | 63.70 | 3,711 | -0.40(-0.62%) |
Nov 21, 2011 | 64.10 | 64.10 | 64.10 | 64.10 | 404 | -5.60(-8.03%) |
Nov 17, 2011 | 69.70 | 69.70 | 69.70 | 69.70 | 0 | -3.55(-4.85%) |
Nov 15, 2011 | 73.25 | 73.25 | 73.25 | 0 | -2.40(-3.17%) | |
Nov 11, 2011 | 75.65 | 75.65 | 75.65 | 0 | +2.85(+3.91%) | |
Nov 10, 2011 | 72.80 | 72.80 | 72.80 | 72.80 | 200 | -0.90(-1.22%) |
Nov 09, 2011 | 73.00 | 73.70 | 73.00 | 73.70 | 800 | -1.46(-1.94%) |
Nov 07, 2011 | 75.16 | 75.16 | 75.16 | 75.16 | 0 | +1.01(+1.36%) |
Nov 04, 2011 | 73.90 | 74.15 | 73.90 | 74.15 | 300 | -2.69(-3.50%) |
Nov 03, 2011 | 75.70 | 76.84 | 75.57 | 76.84 | 500 | +3.69(+5.04%) |
Nov 02, 2011 | 73.15 | 73.15 | 73.15 | 73.15 | 662 | +3.00(+4.28%) |
Nov 01, 2011 | 70.15 | 70.15 | 70.15 | 70.15 | 400 | -10.36(-12.87%) |
Oct 28, 2011 | 80.51 | 80.51 | 80.51 | 0 | -2.04(-2.47%) | |
Oct 27, 2011 | 80.65 | 82.90 | 80.65 | 82.55 | 1,795 | +5.15(+6.65%) |
Oct 26, 2011 | 77.40 | 77.40 | 77.40 | 77.40 | 100 | +1.66(+2.19%) |
Oct 25, 2011 | 75.74 | 75.74 | 75.74 | 75.74 | 200 | +6.14(+8.82%) |
Oct 20, 2011 | 69.60 | 69.60 | 69.60 | 0 | -3.70(-5.05%) | |
Oct 18, 2011 | 73.30 | 73.30 | 73.30 | 73.30 | 0 | +4.11(+5.94%) |
Oct 17, 2011 | 69.19 | 69.19 | 69.19 | 69.19 | 116 | -4.81(-6.50%) |
Oct 14, 2011 | 75.05 | 75.05 | 74.00 | 74.00 | 500 | -0.30(-0.40%) |
Oct 13, 2011 | 73.64 | 74.30 | 73.64 | 74.30 | 1,300 | +0.35(+0.47%) |
Oct 12, 2011 | 73.95 | 73.95 | 73.95 | 73.95 | 1,000 | +6.30(+9.31%) |
Oct 11, 2011 | 67.65 | 67.65 | 67.65 | 67.65 | 200 | +1.02(+1.53%) |
Oct 10, 2011 | 66.33 | 66.63 | 66.33 | 66.63 | 600 | +9.64(+16.92%) |
Oct 05, 2011 | 56.99 | 56.99 | 56.99 | 0 | +4.24(+8.04%) | |
Oct 04, 2011 | 52.75 | 52.75 | 52.75 | 52.75 | 200 | -2.15(-3.92%) |
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.