Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 86.74 87.14 85.84 86.02 3,565,392 -0.55(-0.63%)
Oct 30, 2013 87.64 87.77 86.34 86.57 3,412,751 -1.03(-1.17%)
Oct 29, 2013 87.62 87.68 86.44 87.60 3,545,567 -0.05(-0.05%)
Oct 28, 2013 85.91 88.11 85.77 87.64 4,463,044 +1.49(+1.73%)
Oct 25, 2013 86.38 86.40 85.30 86.15 0 +0.09(+0.10%)
Oct 24, 2013 86.12 87.05 85.73 86.07 4,361,467 +0.39(+0.46%)
Oct 23, 2013 85.13 86.03 84.51 85.67 4,543,536 -0.40(-0.46%)
Oct 22, 2013 84.72 86.39 83.99 86.07 4,868,674 +1.90(+2.26%)
Oct 21, 2013 85.15 85.52 83.52 84.17 3,622,340 -0.95(-1.11%)
Oct 18, 2013 85.88 85.92 84.27 85.12 3,637,306 -0.69(-0.80%)
Oct 17, 2013 84.19 85.89 84.17 85.81 3,586,538 +1.16(+1.37%)
Oct 16, 2013 83.27 85.07 83.21 84.64 4,702,901 +2.10(+2.55%)
Oct 15, 2013 82.67 83.04 82.13 82.54 2,657,655 -0.10(-0.13%)
Oct 14, 2013 81.49 82.72 81.17 82.64 2,985,260 +0.51(+0.62%)
Oct 11, 2013 81.47 82.59 81.22 82.13 0 +0.72(+0.88%)
Oct 10, 2013 79.38 81.47 79.24 81.41 4,151,194 +2.70(+3.42%)
Oct 09, 2013 80.09 80.30 78.33 78.72 7,344,054 -1.10(-1.37%)
Oct 08, 2013 81.60 82.07 79.18 79.81 5,720,456 -1.82(-2.23%)
Oct 07, 2013 82.56 82.74 81.53 81.64 3,591,995 -1.99(-2.38%)
Oct 04, 2013 82.02 84.05 81.55 83.63 4,169,230 +1.33(+1.61%)
Oct 03, 2013 83.69 83.74 81.52 82.30 4,119,321 -1.44(-1.72%)
Oct 02, 2013 84.35 84.35 83.25 83.74 3,293,516 -1.13(-1.33%)
Oct 01, 2013 82.95 84.89 82.76 84.87 3,806,296 +1.97(+2.37%)
Sep 30, 2013 83.01 83.89 82.58 82.90 4,106,002 -0.94(-1.12%)
Sep 27, 2013 83.27 84.64 83.08 83.84 0 +0.25(+0.30%)
Sep 26, 2013 84.16 84.49 83.36 83.58 4,748,049 +0.27(+0.33%)
Sep 25, 2013 85.03 85.03 83.25 83.31 4,930,041 -1.70(-2.00%)
Sep 24, 2013 85.32 86.27 84.87 85.01 2,936,142 -0.20(-0.23%)
Sep 23, 2013 85.84 86.29 85.20 85.21 3,395,176 -1.33(-1.54%)
Sep 20, 2013 86.77 87.11 85.97 86.55 0 -0.24(-0.28%)
Sep 19, 2013 87.29 87.29 85.67 86.79 4,091,482 -0.25(-0.29%)
Sep 18, 2013 85.61 87.33 85.18 87.04 0 +1.33(+1.55%)
Sep 17, 2013 86.88 86.88 85.42 85.72 0 -1.07(-1.24%)
Sep 16, 2013 86.48 86.79 85.48 86.79 6,449,156 +1.57(+1.84%)
Sep 13, 2013 84.41 85.34 83.89 85.22 0 +1.19(+1.41%)
Sep 12, 2013 83.12 84.20 82.92 84.04 3,626,153 +1.10(+1.33%)
Sep 11, 2013 83.12 83.61 82.50 82.93 4,315,378 +0.60(+0.73%)
Sep 10, 2013 83.19 83.40 81.78 82.33 4,234,765 -0.38(-0.46%)
Sep 09, 2013 82.47 82.92 81.81 82.71 3,763,969 +0.49(+0.59%)
Sep 06, 2013 83.72 83.72 81.47 82.22 0 -1.42(-1.70%)
Sep 05, 2013 83.61 83.90 82.81 83.64 3,596,586 -0.07(-0.08%)
Sep 04, 2013 82.45 83.84 81.62 83.71 3,989,142 +1.49(+1.81%)
Sep 03, 2013 81.87 82.94 81.48 82.22 4,437,487 +1.53(+1.90%)
Aug 30, 2013 80.90 81.34 80.01 80.69 0 +0.06(+0.07%)
Aug 29, 2013 80.55 82.58 80.36 80.63 3,630,057 -0.25(-0.31%)
Aug 28, 2013 80.44 81.55 80.21 80.88 3,737,447 +0.05(+0.06%)
Aug 27, 2013 82.73 83.43 80.42 80.83 7,166,737 -3.42(-4.06%)
Aug 26, 2013 82.04 86.10 82.03 84.25 15,593,147 +6.04(+7.72%)
Aug 23, 2013 78.64 78.88 77.66 78.21 0 -0.51(-0.65%)
Aug 22, 2013 78.51 79.52 77.64 78.73 2,858,814 +1.21(+1.57%)
Aug 21, 2013 78.17 78.64 76.94 77.51 3,156,004 -0.70(-0.90%)
Aug 20, 2013 77.12 78.67 77.12 78.21 2,505,183 +0.84(+1.08%)
Aug 19, 2013 77.85 78.65 77.29 77.38 2,306,423 -0.33(-0.42%)
Aug 16, 2013 78.33 79.10 77.65 77.70 0 -0.63(-0.80%)
Aug 15, 2013 78.47 80.38 77.47 78.33 4,408,505 -0.65(-0.83%)
Aug 14, 2013 79.27 80.15 78.90 78.98 0 -0.56(-0.70%)
Aug 13, 2013 80.11 80.32 78.93 79.54 3,635,785 -0.26(-0.32%)
Aug 12, 2013 80.22 80.69 79.75 79.80 2,503,313 -1.05(-1.30%)
Aug 09, 2013 80.33 82.14 79.91 80.85 3,831,259 -0.55(-0.68%)
Aug 08, 2013 82.40 82.52 80.64 81.40 6,446,515 -1.49(-1.80%)
Aug 07, 2013 77.13 83.55 76.18 82.89 13,445,168 +5.29(+6.82%)
Aug 06, 2013 78.91 79.20 77.11 77.59 4,849,096 -1.63(-2.06%)
Aug 05, 2013 80.31 80.36 79.10 79.22 2,494,786 -1.20(-1.49%)
Aug 02, 2013 81.07 81.11 79.79 80.42 2,856,106 -0.24(-0.30%)
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.