Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 63.88 64.00 63.26 63.72 2,429,788 +0.36(+0.57%)
Aug 30, 2012 63.70 63.98 63.31 63.36 1,945,302 -0.54(-0.85%)
Aug 29, 2012 63.76 64.36 63.74 63.90 1,786,746 -0.02(-0.03%)
Aug 27, 2012 64.22 64.54 63.45 63.92 3,291,907 -0.11(-0.17%)
Aug 24, 2012 64.23 64.24 62.90 64.03 4,125,548 -0.64(-0.99%)
Aug 23, 2012 65.24 65.38 64.30 64.67 2,874,702 -0.62(-0.95%)
Aug 22, 2012 65.40 65.80 65.20 65.29 2,500,817 -0.31(-0.47%)
Aug 21, 2012 65.07 65.81 65.07 65.60 4,051,978 +0.42(+0.64%)
Aug 20, 2012 66.24 66.34 65.10 65.18 2,865,331 -0.92(-1.39%)
Aug 17, 2012 66.40 66.77 65.97 66.10 3,600,386 -0.03(-0.05%)
Aug 16, 2012 66.25 66.73 65.80 66.13 2,884,356 +0.23(+0.35%)
Aug 15, 2012 66.28 66.38 65.57 65.90 4,156,386 -0.35(-0.53%)
Aug 14, 2012 67.11 67.22 65.45 66.25 5,327,536 -0.72(-1.08%)
Aug 13, 2012 66.79 67.08 66.62 66.97 1,943,470 +0.14(+0.21%)
Aug 10, 2012 66.42 66.84 66.26 66.83 1,603,792 +0.22(+0.33%)
Aug 09, 2012 66.62 66.92 66.45 66.61 2,494,238 +0.03(+0.05%)
Aug 08, 2012 66.39 66.84 66.00 66.58 3,203,673 -0.53(-0.79%)
Aug 07, 2012 67.67 68.17 67.10 67.11 2,785,865 -0.21(-0.31%)
Aug 06, 2012 67.55 68.00 67.26 67.32 2,391,298 -0.21(-0.31%)
Aug 03, 2012 66.89 68.66 66.52 67.53 4,717,639 +1.87(+2.85%)
Aug 02, 2012 64.34 65.72 64.16 65.66 4,110,026 +1.10(+1.70%)
Aug 01, 2012 65.18 65.40 64.47 64.56 3,786,844 -0.28(-0.43%)
Jul 31, 2012 66.24 66.24 64.75 64.84 5,563,774 -1.56(-2.35%)
Jul 30, 2012 66.77 66.99 66.04 66.40 3,237,798 -0.33(-0.49%)
Jul 27, 2012 65.15 66.98 65.04 66.73 4,154,058 +1.62(+2.49%)
Jul 26, 2012 64.34 65.47 64.34 65.11 3,783,440 +1.60(+2.52%)
Jul 25, 2012 62.85 63.98 62.85 63.51 3,336,124 +0.75(+1.20%)
Jul 24, 2012 63.36 63.36 62.27 62.76 3,193,271 -0.36(-0.57%)
Jul 23, 2012 63.75 64.16 63.06 63.12 4,951,602 -1.83(-2.82%)
Jul 20, 2012 65.46 65.55 63.70 64.95 9,149,306 -0.91(-1.38%)
Jul 19, 2012 63.43 67.50 63.42 65.86 12,530,792 +0.31(+0.47%)
Jul 18, 2012 64.45 65.81 64.08 65.55 6,776,348 +1.14(+1.77%)
Jul 17, 2012 64.28 65.70 63.83 64.41 5,467,702 +0.37(+0.58%)
Jul 16, 2012 64.39 64.84 63.84 64.04 3,788,778 -0.68(-1.05%)
Jul 13, 2012 63.11 64.84 62.80 64.72 4,605,060 +1.58(+2.50%)
Jul 12, 2012 61.47 63.41 61.05 63.14 7,856,753 +1.19(+1.92%)
Jul 11, 2012 62.97 63.13 61.76 61.95 5,806,368 -1.10(-1.74%)
Jul 10, 2012 63.96 64.33 62.81 63.05 4,437,916 -0.42(-0.66%)
Jul 09, 2012 65.00 65.00 63.20 63.47 4,950,626 -1.45(-2.23%)
Jul 06, 2012 64.50 65.47 64.13 64.92 3,969,765 +0.17(+0.26%)
Jul 05, 2012 63.00 65.17 63.00 64.75 4,649,457 +1.56(+2.47%)
Jul 03, 2012 63.52 63.68 62.07 63.19 3,561,754 -0.76(-1.19%)
Jul 02, 2012 64.27 64.71 63.33 63.95 3,201,457 -0.47(-0.73%)
Jun 29, 2012 63.33 64.49 61.55 64.42 8,758,112 +0.53(+0.83%)
Jun 28, 2012 64.05 64.35 62.83 63.89 4,208,010 -0.74(-1.14%)
Jun 27, 2012 65.31 65.63 64.15 64.63 2,635,316 -0.83(-1.27%)
Jun 26, 2012 65.53 65.83 64.98 65.46 2,423,142 +0.16(+0.25%)
Jun 25, 2012 65.28 65.61 64.66 65.30 2,928,270 -0.81(-1.23%)
Jun 22, 2012 66.10 66.74 65.66 66.11 3,557,256 +1.10(+1.69%)
Jun 21, 2012 66.48 66.56 64.94 65.01 2,998,486 -1.22(-1.84%)
Jun 20, 2012 67.31 67.59 65.36 66.23 4,745,055 -1.02(-1.52%)
Jun 19, 2012 66.21 67.48 65.87 67.25 4,950,829 +1.45(+2.20%)
Jun 18, 2012 64.63 65.94 64.54 65.80 3,156,869 +0.81(+1.25%)
Jun 15, 2012 64.94 65.09 64.34 64.99 3,448,118 +0.57(+0.88%)
Jun 14, 2012 63.08 64.75 63.02 64.42 3,925,617 +1.56(+2.48%)
Jun 13, 2012 63.53 64.38 62.50 62.86 3,352,340 -0.64(-1.01%)
Jun 12, 2012 63.43 64.13 63.07 63.50 4,416,025 +0.05(+0.08%)
Jun 11, 2012 65.26 65.34 63.40 63.45 5,569,155 -1.14(-1.76%)
Jun 08, 2012 64.89 64.90 62.37 64.59 11,462,857 -2.18(-3.26%)
Jun 07, 2012 67.79 68.54 66.58 66.77 3,384,991 +0.03(+0.04%)
Jun 06, 2012 65.16 67.71 65.07 66.74 5,821,292 +2.34(+3.63%)
Jun 05, 2012 63.83 64.70 63.73 64.40 3,148,902 +0.17(+0.26%)
Jun 04, 2012 63.72 64.36 62.77 64.23 6,437,382 -0.47(-0.73%)
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.