Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 82.34 84.33 82.10 83.62 838,327 +0.87(+1.06%)
Jun 26, 2013 82.53 83.75 81.34 82.75 662,825 +0.85(+1.03%)
Jun 25, 2013 81.97 82.42 80.79 81.90 667,398 +1.00(+1.24%)
Jun 24, 2013 80.22 82.04 79.45 80.90 1,082,613 -0.91(-1.12%)
Jun 21, 2013 82.55 82.99 80.25 81.82 936,979 -0.29(-0.36%)
Jun 20, 2013 83.22 84.05 81.80 82.11 1,224,714 -3.03(-3.56%)
Jun 19, 2013 86.15 86.57 84.65 85.14 547,631 -0.99(-1.15%)
Jun 18, 2013 85.17 87.09 85.03 86.13 947,596 +1.11(+1.30%)
Jun 17, 2013 84.66 86.13 84.25 85.02 936,511 +1.16(+1.38%)
Jun 14, 2013 85.51 85.67 83.25 83.87 823,322 -1.21(-1.43%)
Jun 13, 2013 83.15 85.21 82.80 85.08 1,154,360 +1.92(+2.31%)
Jun 12, 2013 83.47 84.99 82.42 83.16 1,660,003 +1.02(+1.24%)
Jun 11, 2013 81.51 82.91 81.23 82.14 893,566 -1.09(-1.31%)
Jun 10, 2013 82.22 83.35 81.50 83.22 723,703 +1.03(+1.25%)
Jun 07, 2013 80.96 83.08 80.19 82.19 703,149 +1.54(+1.90%)
Jun 06, 2013 78.89 80.72 78.89 80.66 930,905 +1.94(+2.47%)
Jun 05, 2013 80.56 80.75 78.56 78.72 801,998 -1.83(-2.27%)
Jun 04, 2013 80.96 81.59 79.58 80.54 871,004 -0.21(-0.26%)
Jun 03, 2013 79.31 81.05 79.06 80.76 1,112,172 +1.92(+2.44%)
May 31, 2013 81.89 81.98 78.69 78.83 1,441,620 -3.62(-4.40%)
May 30, 2013 82.64 83.21 81.52 82.46 934,235 -0.28(-0.34%)
May 29, 2013 82.55 83.74 81.91 82.74 703,352 +0.01(+0.01%)
May 28, 2013 83.10 84.05 82.23 82.73 985,325 +1.63(+2.01%)
May 24, 2013 80.64 81.14 79.57 81.10 861,711 -0.51(-0.62%)
May 23, 2013 80.54 81.80 79.87 81.60 1,104,801 -0.46(-0.56%)
May 22, 2013 83.34 84.89 81.35 82.06 963,731 -1.56(-1.87%)
May 21, 2013 84.71 85.49 83.41 83.62 1,040,806 -1.22(-1.44%)
May 20, 2013 84.20 85.68 83.89 84.85 836,701 +0.62(+0.74%)
May 17, 2013 82.58 84.65 82.53 84.23 1,525,098 +2.56(+3.13%)
May 16, 2013 81.73 83.08 81.50 81.67 1,159,342 +0.05(+0.06%)
May 15, 2013 81.02 82.43 80.71 81.62 1,552,599 +1.47(+1.83%)
May 13, 2013 80.16 80.75 78.81 80.15 1,363,632 +0.03(+0.04%)
May 10, 2013 81.17 81.17 78.03 80.13 1,864,284 -1.49(-1.82%)
May 09, 2013 80.56 82.43 80.42 81.61 1,963,998 -0.90(-1.10%)
May 08, 2013 81.81 83.38 81.47 82.52 1,517,522 +0.71(+0.87%)
May 07, 2013 80.13 82.25 79.74 81.81 1,478,049 +2.84(+3.59%)
May 06, 2013 78.30 79.86 77.77 78.97 1,125,858 +0.67(+0.86%)
May 03, 2013 76.98 79.28 76.80 78.30 1,021,647 +2.57(+3.39%)
May 02, 2013 75.57 76.11 74.45 75.73 1,713,578 +0.46(+0.61%)
May 01, 2013 77.61 77.61 75.04 75.28 1,099,283 -2.38(-3.07%)
Apr 30, 2013 78.42 78.90 77.34 77.66 955,967 -0.95(-1.21%)
Apr 29, 2013 77.85 79.31 77.21 78.61 1,335,709 +1.81(+2.35%)
Apr 26, 2013 76.80 77.27 76.21 76.80 1,134,344 -0.47(-0.60%)
Apr 25, 2013 76.55 78.99 76.28 77.27 1,983,141 +1.10(+1.44%)
Apr 24, 2013 74.16 76.91 74.15 76.17 1,632,712 +2.36(+3.20%)
Apr 23, 2013 73.33 74.00 72.04 73.81 1,589,776 +0.33(+0.45%)
Apr 22, 2013 70.90 73.68 70.30 73.48 1,527,000 +2.48(+3.49%)
Apr 19, 2013 71.95 72.28 70.42 71.00 815,302 -0.52(-0.73%)
Apr 18, 2013 72.49 72.93 70.73 71.53 1,395,426 -0.45(-0.62%)
Apr 17, 2013 73.20 73.51 71.39 71.97 1,376,186 -2.70(-3.62%)
Apr 16, 2013 73.93 74.89 72.43 74.67 1,141,034 +2.01(+2.77%)
Apr 15, 2013 76.75 76.75 72.24 72.66 1,880,006 -5.37(-6.89%)
Apr 12, 2013 79.24 79.32 75.52 78.04 1,462,195 -1.94(-2.43%)
Apr 11, 2013 80.80 81.03 78.42 79.98 1,219,785 -0.75(-0.93%)
Apr 10, 2013 82.42 82.84 80.49 80.73 888,687 -1.38(-1.68%)
Apr 09, 2013 80.66 82.16 80.62 82.11 791,338 +1.28(+1.59%)
Apr 08, 2013 79.09 80.83 79.00 80.82 878,708 +1.96(+2.49%)
Apr 05, 2013 76.95 79.34 76.95 78.86 797,522 +0.41(+0.52%)
Apr 04, 2013 79.33 79.51 77.83 78.45 773,628 -0.71(-0.90%)
Apr 03, 2013 81.62 82.01 78.28 79.16 1,209,946 -2.29(-2.82%)
Apr 02, 2013 84.63 84.79 81.17 81.46 1,178,729 -3.11(-3.68%)
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.