Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 81.43 81.87 80.53 81.21 0 +0.06(+0.07%)
Aug 29, 2013 81.07 83.12 80.89 81.15 3,606,539 -0.25(-0.31%)
Aug 28, 2013 80.96 82.08 80.74 81.41 3,713,233 +0.05(+0.06%)
Aug 27, 2013 83.27 83.98 80.95 81.36 7,120,305 -3.44(-4.06%)
Aug 26, 2013 82.58 86.66 82.56 84.80 15,492,123 +6.08(+7.72%)
Aug 23, 2013 79.16 79.40 78.17 78.72 0 -0.51(-0.65%)
Aug 22, 2013 79.02 80.04 78.15 79.24 2,840,293 +1.22(+1.57%)
Aug 21, 2013 78.68 79.16 77.44 78.02 3,135,557 -0.71(-0.90%)
Aug 20, 2013 77.62 79.19 77.62 78.72 2,488,952 +0.84(+1.08%)
Aug 19, 2013 78.36 79.16 77.79 77.88 2,291,481 -0.33(-0.42%)
Aug 16, 2013 78.84 79.62 78.16 78.21 0 -0.63(-0.80%)
Aug 15, 2013 78.98 80.90 77.97 78.84 4,379,943 -0.66(-0.83%)
Aug 14, 2013 79.79 80.68 79.41 79.50 0 -0.56(-0.70%)
Aug 13, 2013 80.63 80.85 79.45 80.06 3,612,229 -0.26(-0.32%)
Aug 12, 2013 80.74 81.22 80.27 80.32 2,487,095 -1.05(-1.30%)
Aug 09, 2013 80.85 82.67 80.43 81.37 3,806,437 -0.56(-0.68%)
Aug 08, 2013 82.94 83.06 81.16 81.93 6,404,749 -1.50(-1.80%)
Aug 07, 2013 77.63 84.10 76.68 83.43 13,358,060 +5.33(+6.82%)
Aug 06, 2013 79.42 79.72 77.62 78.10 4,817,680 -1.64(-2.06%)
Aug 05, 2013 80.83 80.88 79.61 79.74 2,478,623 -1.21(-1.49%)
Aug 02, 2013 81.59 81.64 80.31 80.95 2,837,601 -0.24(-0.30%)
Aug 01, 2013 81.35 81.56 80.47 81.19 3,228,192 +0.82(+1.02%)
Jul 31, 2013 80.07 81.31 79.00 80.38 0 -2.16(-2.62%)
Jul 30, 2013 81.59 82.61 81.20 82.54 5,365,061 +1.36(+1.67%)
Jul 29, 2013 81.34 81.50 80.47 81.18 2,731,704 -0.17(-0.21%)
Jul 26, 2013 80.92 81.56 80.47 81.35 0 +0.07(+0.08%)
Jul 25, 2013 79.06 81.41 78.20 81.28 4,520,720 +2.16(+2.73%)
Jul 24, 2013 79.75 79.78 78.59 79.12 0 -0.01(-0.02%)
Jul 23, 2013 81.06 81.06 79.00 79.14 0 -1.73(-2.14%)
Jul 22, 2013 80.70 80.98 80.45 80.87 0 -0.33(-0.40%)
Jul 19, 2013 78.13 81.41 77.25 81.19 7,340,705 +3.43(+4.41%)
Jul 18, 2013 77.60 78.68 77.39 77.77 0 +0.36(+0.47%)
Jul 17, 2013 77.56 77.90 77.11 77.40 2,419,288 +0.17(+0.22%)
Jul 16, 2013 77.39 77.86 76.85 77.23 0 -0.30(-0.38%)
Jul 15, 2013 77.38 77.67 76.40 77.53 0 +0.13(+0.17%)
Jul 12, 2013 76.87 77.39 75.89 77.39 0 +0.75(+0.98%)
Jul 11, 2013 76.93 76.93 75.09 76.64 0 +0.89(+1.18%)
Jul 10, 2013 72.86 75.95 72.75 75.75 5,662,538 +2.77(+3.79%)
Jul 09, 2013 73.40 73.99 72.79 72.98 0 +0.11(+0.15%)
Jul 08, 2013 73.08 73.65 72.67 72.87 0 +0.40(+0.55%)
Jul 05, 2013 71.94 72.67 71.83 72.47 0 +1.36(+1.91%)
Jul 03, 2013 70.67 71.62 70.55 71.11 0 -0.19(-0.26%)
Jul 02, 2013 71.84 72.21 70.81 71.30 0 -1.06(-1.47%)
Jul 01, 2013 74.37 75.50 72.21 72.36 0 -0.87(-1.19%)
Jun 28, 2013 73.29 74.14 72.58 73.23 7,100,228 -0.25(-0.33%)
Jun 27, 2013 74.58 74.68 73.00 73.47 0 -0.45(-0.61%)
Jun 26, 2013 72.24 74.35 72.18 73.93 4,009,248 +2.39(+3.34%)
Jun 25, 2013 72.47 73.30 70.99 71.54 0 +0.18(+0.25%)
Jun 24, 2013 71.80 72.17 71.23 71.36 0 -1.59(-2.18%)
Jun 21, 2013 72.06 73.57 70.56 72.95 9,347,298 +1.49(+2.08%)
Jun 20, 2013 73.13 73.17 71.19 71.46 5,220,871 -2.15(-2.92%)
Jun 19, 2013 75.48 75.71 73.59 73.62 0 -1.72(-2.29%)
Jun 18, 2013 73.57 75.92 73.53 75.34 4,484,962 +1.80(+2.44%)
Jun 17, 2013 73.27 74.29 73.11 73.54 0 +1.23(+1.70%)
Jun 14, 2013 72.91 73.41 71.94 72.31 0 -0.81(-1.11%)
Jun 13, 2013 71.54 73.26 71.21 73.12 3,985,235 +1.59(+2.22%)
Jun 12, 2013 73.46 73.85 71.23 71.53 3,475,364 -1.16(-1.59%)
Jun 11, 2013 72.19 73.49 71.72 72.69 2,781,388 -0.28(-0.39%)
Jun 10, 2013 73.45 73.81 72.64 72.97 3,908,805 -0.37(-0.51%)
Jun 07, 2013 73.31 74.42 72.98 73.34 0 +0.98(+1.35%)
Jun 06, 2013 70.52 72.39 69.88 72.36 6,291,958 +2.15(+3.05%)
Jun 05, 2013 72.00 72.98 70.19 70.22 0 -2.00(-2.77%)
Jun 04, 2013 73.50 74.49 72.09 72.21 0 -1.37(-1.86%)
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.