Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 82.99 83.87 82.56 82.88 4,107,115 -0.94(-1.12%)
Sep 27, 2013 83.25 84.61 83.06 83.81 0 +0.25(+0.30%)
Sep 26, 2013 84.14 84.47 83.34 83.56 4,749,336 +0.27(+0.33%)
Sep 25, 2013 85.01 85.01 83.23 83.29 4,931,377 -1.70(-2.00%)
Sep 24, 2013 85.29 86.25 84.85 84.99 2,936,938 -0.20(-0.23%)
Sep 23, 2013 85.81 86.26 85.18 85.19 3,396,096 -1.33(-1.54%)
Sep 20, 2013 86.75 87.09 85.95 86.52 0 -0.24(-0.28%)
Sep 19, 2013 87.26 87.26 85.64 86.77 4,092,591 -0.25(-0.29%)
Sep 18, 2013 85.59 87.31 85.16 87.02 0 +1.33(+1.55%)
Sep 17, 2013 86.86 86.86 85.40 85.69 0 -1.07(-1.24%)
Sep 16, 2013 86.46 86.77 85.46 86.77 6,450,904 +1.57(+1.84%)
Sep 13, 2013 84.39 85.32 83.87 85.20 0 +1.18(+1.41%)
Sep 12, 2013 83.09 84.18 82.90 84.01 3,627,135 +1.10(+1.33%)
Sep 11, 2013 83.10 83.59 82.47 82.91 4,316,547 +0.60(+0.73%)
Sep 10, 2013 83.17 83.38 81.76 82.31 4,235,912 -0.38(-0.46%)
Sep 09, 2013 82.44 82.90 81.79 82.69 3,764,990 +0.49(+0.59%)
Sep 06, 2013 83.70 83.70 81.44 82.20 0 -1.42(-1.70%)
Sep 05, 2013 83.59 83.88 82.79 83.62 3,597,561 -0.07(-0.08%)
Sep 04, 2013 82.43 83.81 81.60 83.69 3,990,223 +1.49(+1.81%)
Sep 03, 2013 81.84 82.92 81.46 82.20 4,438,690 +1.53(+1.90%)
Aug 30, 2013 80.88 81.32 79.98 80.67 0 +0.06(+0.07%)
Aug 29, 2013 80.53 82.56 80.34 80.61 3,631,041 -0.25(-0.31%)
Aug 28, 2013 80.41 81.53 80.19 80.86 3,738,460 +0.05(+0.06%)
Aug 27, 2013 82.71 83.41 80.40 80.81 7,168,679 -3.42(-4.06%)
Aug 26, 2013 82.02 86.08 82.01 84.23 15,597,374 +6.03(+7.72%)
Aug 23, 2013 78.62 78.86 77.64 78.19 0 -0.51(-0.65%)
Aug 22, 2013 78.49 79.50 77.62 78.70 2,859,589 +1.21(+1.57%)
Aug 21, 2013 78.15 78.62 76.92 77.49 3,156,860 -0.70(-0.90%)
Aug 20, 2013 77.10 78.65 77.10 78.19 2,505,862 +0.84(+1.08%)
Aug 19, 2013 77.83 78.63 77.27 77.36 2,307,048 -0.33(-0.42%)
Aug 16, 2013 78.31 79.08 77.63 77.68 0 -0.63(-0.80%)
Aug 15, 2013 78.44 80.36 77.45 78.31 4,409,700 -0.65(-0.83%)
Aug 14, 2013 79.25 80.13 78.87 78.96 0 -0.56(-0.70%)
Aug 13, 2013 80.09 80.30 78.91 79.52 3,636,770 -0.26(-0.32%)
Aug 12, 2013 80.20 80.67 79.73 79.78 2,503,992 -1.05(-1.30%)
Aug 09, 2013 80.31 82.11 79.89 80.82 3,832,297 -0.55(-0.68%)
Aug 08, 2013 82.38 82.50 80.62 81.38 6,448,262 -1.49(-1.80%)
Aug 07, 2013 77.11 83.53 76.16 82.87 13,448,812 +5.29(+6.82%)
Aug 06, 2013 78.88 79.18 77.09 77.57 4,850,410 -1.63(-2.06%)
Aug 05, 2013 80.29 80.34 79.08 79.20 2,495,462 -1.20(-1.49%)
Aug 02, 2013 81.04 81.09 79.77 80.40 2,856,880 -0.24(-0.30%)
Aug 01, 2013 80.80 81.01 79.93 80.65 3,250,124 +0.81(+1.02%)
Jul 31, 2013 79.53 80.76 78.47 79.84 0 -2.15(-2.62%)
Jul 30, 2013 81.04 82.05 80.65 81.98 5,401,510 +1.35(+1.67%)
Jul 29, 2013 80.79 80.95 79.93 80.63 2,750,263 -0.17(-0.21%)
Jul 26, 2013 80.37 81.01 79.92 80.80 0 +0.07(+0.08%)
Jul 25, 2013 78.52 80.86 77.68 80.73 4,551,433 +2.15(+2.73%)
Jul 24, 2013 79.21 79.25 78.06 78.59 0 -0.01(-0.02%)
Jul 23, 2013 80.51 80.51 78.47 78.60 0 -1.72(-2.14%)
Jul 22, 2013 80.16 80.43 79.91 80.32 0 -0.32(-0.40%)
Jul 19, 2013 77.60 80.86 76.72 80.65 7,390,576 +3.41(+4.41%)
Jul 18, 2013 77.08 78.15 76.87 77.24 0 +0.36(+0.47%)
Jul 17, 2013 77.04 77.37 76.59 76.88 2,435,724 +0.17(+0.22%)
Jul 16, 2013 76.87 77.34 76.33 76.71 0 -0.29(-0.38%)
Jul 15, 2013 76.86 77.15 75.88 77.00 0 +0.13(+0.17%)
Jul 12, 2013 76.35 76.87 75.38 76.87 0 +0.74(+0.98%)
Jul 11, 2013 76.41 76.41 74.59 76.13 0 +0.88(+1.18%)
Jul 10, 2013 72.37 75.44 72.26 75.24 5,701,008 +2.75(+3.79%)
Jul 09, 2013 72.91 73.49 72.30 72.49 0 +0.11(+0.15%)
Jul 08, 2013 72.59 73.15 72.18 72.38 0 +0.40(+0.55%)
Jul 05, 2013 71.45 72.18 71.35 71.98 0 +1.35(+1.91%)
Jul 03, 2013 70.19 71.14 70.07 70.63 0 -0.18(-0.26%)
Jul 02, 2013 71.36 71.72 70.33 70.82 0 -1.05(-1.47%)
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.