Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 93.81 94.03 91.99 92.26 777,249 -1.45(-1.55%)
Aug 29, 2013 94.49 94.71 93.30 93.71 564,393 -0.87(-0.92%)
Aug 28, 2013 93.83 95.18 92.80 94.58 962,828 +1.30(+1.39%)
Aug 27, 2013 93.57 94.75 92.92 93.28 596,533 -0.82(-0.87%)
Aug 26, 2013 93.95 94.51 93.74 94.10 484,963 +0.22(+0.23%)
Aug 23, 2013 93.21 94.30 92.31 93.88 428,900 +0.95(+1.02%)
Aug 22, 2013 91.60 93.77 91.60 92.93 377,589 +1.45(+1.59%)
Aug 21, 2013 94.20 94.20 91.28 91.48 786,005 -2.12(-2.26%)
Aug 20, 2013 92.00 94.74 91.95 93.60 814,576 +1.38(+1.50%)
Aug 19, 2013 92.78 93.57 92.04 92.22 966,380 -0.36(-0.39%)
Aug 16, 2013 91.41 93.08 90.71 92.58 718,803 +1.00(+1.09%)
Aug 15, 2013 90.84 92.44 90.11 91.58 574,290 -0.18(-0.20%)
Aug 14, 2013 91.62 92.36 91.17 91.76 1,034,477 -0.50(-0.54%)
Aug 13, 2013 94.50 94.50 91.72 92.26 1,600,132 -2.31(-2.44%)
Aug 12, 2013 95.29 95.95 94.37 94.57 1,360,119 -1.20(-1.25%)
Aug 09, 2013 96.40 96.41 94.94 95.77 1,147,760 +0.27(+0.28%)
Aug 08, 2013 96.50 97.93 92.22 95.50 2,760,391 -1.05(-1.09%)
Aug 07, 2013 97.21 98.05 95.89 96.55 1,531,486 -0.48(-0.49%)
Aug 06, 2013 98.10 98.44 95.14 97.03 1,128,075 -0.48(-0.49%)
Aug 05, 2013 97.91 98.36 97.06 97.51 1,165,002 -0.56(-0.57%)
Aug 02, 2013 96.30 99.01 95.82 98.07 1,443,395 +1.80(+1.87%)
Aug 01, 2013 92.63 97.34 92.63 96.27 1,418,094 +3.97(+4.30%)
Jul 31, 2013 92.19 93.25 92.04 92.30 646,155 +0.74(+0.81%)
Jul 30, 2013 91.76 92.50 90.74 91.56 580,838 +0.12(+0.13%)
Jul 29, 2013 92.09 92.43 90.95 91.44 558,421 -0.86(-0.93%)
Jul 26, 2013 92.08 92.31 90.92 92.30 534,782 -0.20(-0.22%)
Jul 25, 2013 91.65 93.59 91.52 92.50 919,101 +0.85(+0.93%)
Jul 24, 2013 95.21 95.21 91.08 91.65 1,646,155 -3.09(-3.26%)
Jul 23, 2013 95.50 96.90 94.55 94.74 880,899 -0.29(-0.31%)
Jul 22, 2013 96.15 96.09 94.93 95.03 723,662 -1.06(-1.10%)
Jul 19, 2013 95.00 96.32 93.90 96.09 1,185,379 +1.04(+1.09%)
Jul 18, 2013 94.61 96.60 94.00 95.05 1,410,870 +2.52(+2.72%)
Jul 17, 2013 92.99 93.24 91.94 92.53 819,828 -0.13(-0.14%)
Jul 16, 2013 92.66 92.99 91.51 92.66 602,881 +0.35(+0.38%)
Jul 15, 2013 92.63 93.56 91.84 92.31 663,404 -0.47(-0.51%)
Jul 12, 2013 92.21 92.87 91.18 92.78 907,279 +0.17(+0.18%)
Jul 11, 2013 92.48 93.78 91.28 92.61 1,555,085 +1.67(+1.84%)
Jul 10, 2013 92.06 92.35 90.68 90.94 1,260,769 -0.78(-0.85%)
Jul 09, 2013 90.38 91.93 89.72 91.72 1,064,465 +1.49(+1.65%)
Jul 08, 2013 91.32 91.99 90.01 90.23 933,386 -1.43(-1.56%)
Jul 05, 2013 90.23 91.83 89.92 91.66 803,742 +2.15(+2.40%)
Jul 03, 2013 89.93 90.02 89.11 89.51 492,853 +0.22(+0.25%)
Jul 02, 2013 87.17 89.63 86.97 89.29 1,041,081 +1.65(+1.88%)
Jul 01, 2013 86.68 88.50 86.56 87.64 735,704 +1.58(+1.84%)
Jun 28, 2013 84.74 86.79 84.49 86.06 814,592 +0.90(+1.06%)
Jun 26, 2013 84.93 86.19 83.71 85.16 644,059 +0.87(+1.03%)
Jun 25, 2013 84.36 84.82 83.14 84.29 648,502 +1.03(+1.24%)
Jun 24, 2013 82.56 84.43 81.76 83.26 1,051,961 -0.94(-1.12%)
Jun 21, 2013 84.96 85.41 82.59 84.20 910,451 -0.30(-0.36%)
Jun 20, 2013 85.64 86.50 84.18 84.50 1,190,039 -3.12(-3.56%)
Jun 19, 2013 88.66 89.09 87.12 87.62 532,126 -1.02(-1.15%)
Jun 18, 2013 87.65 89.63 87.50 88.64 920,767 +1.14(+1.30%)
Jun 17, 2013 87.13 88.64 86.70 87.50 909,996 +1.19(+1.38%)
Jun 14, 2013 88.00 88.17 85.68 86.31 800,012 -1.25(-1.43%)
Jun 13, 2013 85.57 87.69 85.21 87.56 1,121,677 +1.98(+2.31%)
Jun 12, 2013 85.90 87.47 84.82 85.58 1,613,004 +1.05(+1.24%)
Jun 11, 2013 83.88 85.33 83.60 84.53 868,267 -1.12(-1.31%)
Jun 10, 2013 84.62 85.78 83.88 85.65 703,213 +1.06(+1.25%)
Jun 07, 2013 83.32 85.50 82.53 84.59 683,241 +1.58(+1.90%)
Jun 06, 2013 81.19 83.07 81.19 83.01 904,549 +2.00(+2.47%)
Jun 05, 2013 82.91 83.10 80.85 81.01 779,291 -1.88(-2.27%)
Jun 04, 2013 83.32 83.97 81.90 82.89 846,344 -0.22(-0.26%)
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.