Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 80.05 81.29 78.98 80.36 0 -2.16(-2.62%)
Jul 30, 2013 81.57 82.59 81.18 82.52 5,366,515 +1.36(+1.67%)
Jul 29, 2013 81.31 81.48 80.45 81.16 2,732,444 -0.17(-0.21%)
Jul 26, 2013 80.90 81.54 80.44 81.33 0 +0.07(+0.08%)
Jul 25, 2013 79.04 81.39 78.18 81.26 4,521,945 +2.16(+2.73%)
Jul 24, 2013 79.73 79.76 78.57 79.10 0 -0.01(-0.02%)
Jul 23, 2013 81.04 81.04 78.98 79.12 0 -1.73(-2.14%)
Jul 22, 2013 80.68 80.96 80.43 80.85 0 -0.33(-0.40%)
Jul 19, 2013 78.11 81.39 77.22 81.17 7,342,694 +3.43(+4.41%)
Jul 18, 2013 77.58 78.66 77.37 77.74 0 +0.36(+0.47%)
Jul 17, 2013 77.54 77.88 77.09 77.38 2,419,944 +0.17(+0.22%)
Jul 16, 2013 77.37 77.84 76.83 77.21 0 -0.30(-0.38%)
Jul 15, 2013 77.36 77.65 76.38 77.51 0 +0.13(+0.17%)
Jul 12, 2013 76.85 77.37 75.87 77.37 0 +0.75(+0.98%)
Jul 11, 2013 76.91 76.91 75.07 76.62 0 +0.89(+1.18%)
Jul 10, 2013 72.84 75.93 72.74 75.73 5,664,072 +2.77(+3.79%)
Jul 09, 2013 73.38 73.97 72.77 72.97 0 +0.11(+0.15%)
Jul 08, 2013 73.06 73.63 72.65 72.85 0 +0.40(+0.55%)
Jul 05, 2013 71.92 72.65 71.81 72.45 0 +1.36(+1.91%)
Jul 03, 2013 70.65 71.60 70.53 71.10 0 -0.19(-0.26%)
Jul 02, 2013 71.82 72.19 70.79 71.28 0 -1.06(-1.47%)
Jul 01, 2013 74.35 75.48 72.19 72.34 0 -0.87(-1.19%)
Jun 28, 2013 73.27 74.12 72.56 73.21 7,102,152 -0.24(-0.33%)
Jun 27, 2013 74.56 74.66 72.98 73.45 0 -0.45(-0.61%)
Jun 26, 2013 72.22 74.33 72.16 73.91 4,010,334 +2.39(+3.34%)
Jun 25, 2013 72.45 73.28 70.97 71.52 0 +0.18(+0.25%)
Jun 24, 2013 71.78 72.15 71.21 71.34 0 -1.59(-2.18%)
Jun 21, 2013 72.04 73.55 70.54 72.93 9,349,831 +1.49(+2.08%)
Jun 20, 2013 73.11 73.15 71.17 71.44 5,222,286 -2.15(-2.92%)
Jun 19, 2013 75.46 75.69 73.57 73.60 0 -1.72(-2.29%)
Jun 18, 2013 73.55 75.90 73.51 75.32 4,486,178 +1.80(+2.44%)
Jun 17, 2013 73.25 74.27 73.09 73.52 0 +1.23(+1.70%)
Jun 14, 2013 72.89 73.39 71.92 72.29 0 -0.81(-1.11%)
Jun 13, 2013 71.52 73.24 71.19 73.10 3,986,315 +1.59(+2.22%)
Jun 12, 2013 73.44 73.83 71.21 71.51 3,476,305 -1.16(-1.59%)
Jun 11, 2013 72.17 73.47 71.70 72.67 2,782,142 -0.28(-0.39%)
Jun 10, 2013 73.43 73.79 72.62 72.95 3,909,864 -0.37(-0.51%)
Jun 07, 2013 73.29 74.40 72.96 73.32 0 +0.98(+1.35%)
Jun 06, 2013 70.50 72.37 69.86 72.34 6,293,663 +2.14(+3.05%)
Jun 05, 2013 71.98 72.97 70.18 70.20 0 -2.00(-2.76%)
Jun 04, 2013 73.48 74.47 72.07 72.19 0 -1.37(-1.86%)
Jun 03, 2013 74.66 75.13 72.14 73.56 6,751,432 -1.04(-1.39%)
May 31, 2013 77.47 77.94 74.49 74.60 8,216,808 -3.48(-4.46%)
May 30, 2013 77.54 78.54 77.31 78.08 3,169,174 +0.62(+0.80%)
May 29, 2013 78.52 78.62 77.28 77.46 3,921,422 -1.34(-1.70%)
May 28, 2013 79.22 80.16 78.25 78.81 4,264,428 +0.22(+0.27%)
May 24, 2013 77.99 78.78 77.45 78.59 0 +0.22(+0.27%)
May 23, 2013 76.50 78.90 76.43 78.37 4,271,216 +0.81(+1.04%)
May 22, 2013 77.37 79.70 76.89 77.57 4,764,133 +0.22(+0.28%)
May 21, 2013 76.02 77.68 76.02 77.35 0 +1.53(+2.02%)
May 20, 2013 78.16 78.29 75.14 75.82 0 -2.56(-3.27%)
May 17, 2013 78.58 78.69 77.42 78.38 0 +0.49(+0.63%)
May 16, 2013 79.42 79.42 76.88 77.89 5,276,488 -1.82(-2.28%)
May 15, 2013 80.20 81.00 78.99 79.71 0 +0.74(+0.94%)
May 13, 2013 78.44 79.49 78.03 78.97 3,447,497 +0.13(+0.16%)
May 10, 2013 77.25 78.86 77.13 78.84 0 +1.60(+2.07%)
May 09, 2013 77.43 78.13 76.93 77.25 0 -0.38(-0.49%)
May 08, 2013 77.31 77.95 77.00 77.62 4,364,200 +0.45(+0.58%)
May 07, 2013 77.57 77.99 76.97 77.17 0 -0.27(-0.35%)
May 06, 2013 78.37 78.41 77.33 77.45 0 -1.22(-1.55%)
May 03, 2013 78.83 78.90 78.41 78.67 0 +0.66(+0.84%)
May 02, 2013 77.68 78.99 77.13 78.01 3,952,141 +0.78(+1.00%)
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.