Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 80.82 81.03 79.95 80.67 3,249,243 +0.81(+1.02%)
Jul 31, 2013 79.55 80.79 78.49 79.86 0 -2.15(-2.62%)
Jul 30, 2013 81.06 82.08 80.68 82.00 5,400,046 +1.35(+1.67%)
Jul 29, 2013 80.81 80.97 79.95 80.65 2,749,517 -0.17(-0.21%)
Jul 26, 2013 80.40 81.03 79.95 80.82 0 +0.07(+0.08%)
Jul 25, 2013 78.54 80.88 77.70 80.76 4,550,200 +2.15(+2.73%)
Jul 24, 2013 79.23 79.27 78.08 78.61 0 -0.01(-0.02%)
Jul 23, 2013 80.54 80.54 78.49 78.63 0 -1.72(-2.14%)
Jul 22, 2013 80.18 80.45 79.93 80.34 0 -0.32(-0.40%)
Jul 19, 2013 77.62 80.88 76.75 80.67 7,388,574 +3.41(+4.41%)
Jul 18, 2013 77.10 78.17 76.89 77.26 0 +0.36(+0.47%)
Jul 17, 2013 77.06 77.39 76.61 76.90 2,435,065 +0.17(+0.22%)
Jul 16, 2013 76.89 77.36 76.35 76.73 0 -0.30(-0.38%)
Jul 15, 2013 76.88 77.17 75.90 77.03 0 +0.13(+0.17%)
Jul 12, 2013 76.37 76.89 75.40 76.89 0 +0.74(+0.98%)
Jul 11, 2013 76.43 76.44 74.61 76.15 0 +0.88(+1.18%)
Jul 10, 2013 72.39 75.46 72.28 75.26 5,699,463 +2.75(+3.79%)
Jul 09, 2013 72.93 73.51 72.32 72.51 0 +0.11(+0.15%)
Jul 08, 2013 72.61 73.17 72.19 72.40 0 +0.40(+0.55%)
Jul 05, 2013 71.47 72.19 71.37 72.00 0 +1.35(+1.91%)
Jul 03, 2013 70.21 71.16 70.09 70.65 0 -0.18(-0.26%)
Jul 02, 2013 71.38 71.74 70.35 70.84 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.