Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 87.28 87.68 86.37 86.56 3,543,253 -0.55(-0.63%)
Oct 30, 2013 88.18 88.32 86.88 87.11 3,391,559 -1.04(-1.17%)
Oct 29, 2013 88.17 88.23 86.98 88.14 3,523,551 -0.05(-0.05%)
Oct 28, 2013 86.45 88.66 86.30 88.19 4,435,330 +1.50(+1.73%)
Oct 25, 2013 86.92 86.94 85.84 86.69 0 +0.09(+0.10%)
Oct 24, 2013 86.66 87.59 86.27 86.60 4,334,385 +0.40(+0.46%)
Oct 23, 2013 85.66 86.57 85.04 86.21 4,515,323 -0.40(-0.46%)
Oct 22, 2013 85.25 86.93 84.52 86.61 4,838,442 +1.92(+2.26%)
Oct 21, 2013 85.68 86.06 84.04 84.69 3,599,847 -0.95(-1.11%)
Oct 18, 2013 86.42 86.45 84.80 85.65 3,614,720 -0.69(-0.80%)
Oct 17, 2013 84.72 86.43 84.69 86.34 3,564,268 +1.17(+1.37%)
Oct 16, 2013 83.79 85.60 83.73 85.17 4,673,699 +2.12(+2.55%)
Oct 15, 2013 83.19 83.56 82.65 83.06 2,641,153 -0.10(-0.13%)
Oct 14, 2013 82.00 83.24 81.68 83.16 2,966,723 +0.51(+0.62%)
Oct 11, 2013 81.98 83.11 81.73 82.65 0 +0.72(+0.88%)
Oct 10, 2013 79.87 81.97 79.74 81.92 4,125,417 +2.71(+3.42%)
Oct 09, 2013 80.59 80.80 78.82 79.21 7,298,452 -1.10(-1.37%)
Oct 08, 2013 82.11 82.58 79.68 80.31 5,684,935 -1.83(-2.23%)
Oct 07, 2013 83.08 83.25 82.04 82.15 3,569,691 -2.00(-2.38%)
Oct 04, 2013 82.53 84.58 82.06 84.15 4,143,341 +1.34(+1.61%)
Oct 03, 2013 84.21 84.26 82.03 82.82 4,093,742 -1.45(-1.72%)
Oct 02, 2013 84.87 84.87 83.77 84.26 3,273,065 -1.13(-1.33%)
Oct 01, 2013 83.47 85.42 83.28 85.40 3,782,661 +1.98(+2.37%)
Sep 30, 2013 83.53 84.42 83.10 83.42 4,080,506 -0.94(-1.12%)
Sep 27, 2013 83.79 85.16 83.60 84.36 0 +0.25(+0.30%)
Sep 26, 2013 84.69 85.02 83.88 84.11 4,718,566 +0.28(+0.33%)
Sep 25, 2013 85.56 85.56 83.77 83.83 4,899,428 -1.71(-2.00%)
Sep 24, 2013 85.85 86.81 85.40 85.54 2,917,910 -0.20(-0.23%)
Sep 23, 2013 86.37 86.83 85.73 85.75 3,374,094 -1.34(-1.54%)
Sep 20, 2013 87.31 87.65 86.51 87.09 0 -0.25(-0.28%)
Sep 19, 2013 87.83 87.83 86.20 87.33 4,066,076 -0.25(-0.29%)
Sep 18, 2013 86.15 87.88 85.72 87.59 0 +1.33(+1.55%)
Sep 17, 2013 87.42 87.42 85.95 86.25 0 -1.08(-1.24%)
Sep 16, 2013 87.02 87.33 86.01 87.33 6,409,110 +1.58(+1.84%)
Sep 13, 2013 84.94 85.87 84.42 85.75 0 +1.19(+1.41%)
Sep 12, 2013 83.64 84.72 83.44 84.56 3,603,636 +1.11(+1.33%)
Sep 11, 2013 83.64 84.14 83.01 83.45 4,288,581 +0.60(+0.73%)
Sep 10, 2013 83.71 83.92 82.30 82.85 4,208,469 -0.38(-0.46%)
Sep 09, 2013 82.98 83.44 82.32 83.23 3,740,597 +0.49(+0.59%)
Sep 06, 2013 84.25 84.25 81.97 82.73 0 -1.43(-1.70%)
Sep 05, 2013 84.14 84.43 83.33 84.17 3,574,253 -0.07(-0.08%)
Sep 04, 2013 82.97 84.36 82.13 84.23 3,964,371 +1.50(+1.81%)
Sep 03, 2013 82.38 83.46 81.99 82.73 4,409,932 +1.54(+1.90%)
Aug 30, 2013 81.41 81.85 80.51 81.19 0 +0.06(+0.07%)
Aug 29, 2013 81.05 83.10 80.86 81.13 3,607,516 -0.25(-0.31%)
Aug 28, 2013 80.94 82.06 80.72 81.39 3,714,240 +0.05(+0.06%)
Aug 27, 2013 83.25 83.95 80.92 81.33 7,122,235 -3.44(-4.06%)
Aug 26, 2013 82.56 86.64 82.54 84.78 15,496,322 +6.07(+7.72%)
Aug 23, 2013 79.14 79.37 78.14 78.70 0 -0.51(-0.65%)
Aug 22, 2013 79.00 80.01 78.13 79.22 2,841,062 +1.22(+1.57%)
Aug 21, 2013 78.66 79.14 77.42 77.99 3,136,407 -0.71(-0.90%)
Aug 20, 2013 77.60 79.16 77.60 78.70 2,489,627 +0.84(+1.08%)
Aug 19, 2013 78.34 79.14 77.77 77.86 2,292,102 -0.33(-0.42%)
Aug 16, 2013 78.82 79.60 78.14 78.19 0 -0.63(-0.80%)
Aug 15, 2013 78.96 80.88 77.95 78.82 4,381,130 -0.66(-0.83%)
Aug 14, 2013 79.77 80.66 79.39 79.48 0 -0.56(-0.70%)
Aug 13, 2013 80.61 80.82 79.42 80.04 3,613,208 -0.26(-0.32%)
Aug 12, 2013 80.72 81.19 80.25 80.30 2,487,769 -1.05(-1.30%)
Aug 09, 2013 80.83 82.65 80.41 81.35 3,807,469 -0.56(-0.68%)
Aug 08, 2013 82.92 83.03 81.14 81.91 6,406,485 -1.50(-1.80%)
Aug 07, 2013 77.61 84.07 76.66 83.41 13,361,680 +5.33(+6.82%)
Aug 06, 2013 79.40 79.70 77.60 78.08 4,818,985 -1.64(-2.06%)
Aug 05, 2013 80.81 80.86 79.59 79.72 2,479,295 -1.21(-1.49%)
Aug 02, 2013 81.57 81.62 80.29 80.93 2,838,370 -0.24(-0.30%)
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.