Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 76.97 77.86 76.22 76.91 6,760,726 -0.26(-0.33%)
Jun 27, 2013 78.33 78.44 76.67 77.16 0 -0.48(-0.61%)
Jun 26, 2013 75.87 78.08 75.81 77.64 3,817,543 +2.51(+3.34%)
Jun 25, 2013 76.11 76.98 74.55 75.13 0 +0.19(+0.25%)
Jun 24, 2013 75.40 75.79 74.80 74.94 0 -1.67(-2.18%)
Jun 21, 2013 75.68 77.27 74.10 76.61 8,900,351 +1.56(+2.08%)
Jun 20, 2013 76.80 76.84 74.76 75.05 4,971,232 -2.26(-2.92%)
Jun 19, 2013 79.27 79.51 77.29 77.31 0 -1.81(-2.29%)
Jun 18, 2013 77.27 79.74 77.22 79.12 4,270,511 +1.89(+2.44%)
Jun 17, 2013 76.95 78.02 76.78 77.23 0 +1.29(+1.70%)
Jun 14, 2013 76.57 77.09 75.55 75.94 0 -0.85(-1.11%)
Jun 13, 2013 75.13 76.94 74.79 76.79 3,794,679 +1.67(+2.22%)
Jun 12, 2013 77.15 77.56 74.81 75.12 3,309,187 -1.22(-1.59%)
Jun 11, 2013 75.82 77.18 75.32 76.34 2,648,394 -0.30(-0.39%)
Jun 10, 2013 77.13 77.52 76.29 76.63 3,721,903 -0.39(-0.51%)
Jun 07, 2013 76.99 78.15 76.64 77.02 0 +1.03(+1.35%)
Jun 06, 2013 74.06 76.03 73.39 76.00 5,991,104 +2.25(+3.05%)
Jun 05, 2013 75.61 76.65 73.72 73.74 0 -2.10(-2.76%)
Jun 04, 2013 77.20 78.23 75.71 75.84 0 -1.43(-1.86%)
Jun 03, 2013 78.43 78.93 75.78 77.27 6,426,866 -1.09(-1.39%)
May 31, 2013 81.38 81.87 78.26 78.36 7,821,796 -3.66(-4.46%)
May 30, 2013 81.45 82.50 81.22 82.02 3,016,821 +0.65(+0.80%)
May 29, 2013 82.48 82.59 81.19 81.37 3,732,905 -1.41(-1.70%)
May 28, 2013 83.22 84.21 82.20 82.78 4,059,422 +0.23(+0.27%)
May 24, 2013 81.93 82.76 81.36 82.56 0 +0.23(+0.27%)
May 23, 2013 80.37 82.89 80.29 82.33 4,065,883 +0.85(+1.04%)
May 22, 2013 81.27 83.72 80.77 81.48 4,535,104 +0.23(+0.28%)
May 21, 2013 79.86 81.60 79.86 81.26 0 +1.61(+2.02%)
May 20, 2013 82.11 82.24 78.93 79.65 0 -2.69(-3.27%)
May 17, 2013 82.54 82.67 81.33 82.34 0 +0.51(+0.63%)
May 16, 2013 83.43 83.43 80.76 81.83 5,022,828 -1.91(-2.28%)
May 15, 2013 84.25 85.09 82.98 83.74 0 +0.78(+0.94%)
May 13, 2013 82.41 83.50 81.97 82.96 3,281,764 +0.13(+0.16%)
May 10, 2013 81.15 82.85 81.02 82.82 0 +1.68(+2.07%)
May 09, 2013 81.34 82.08 80.81 81.15 0 -0.40(-0.49%)
May 08, 2013 81.21 81.89 80.88 81.54 4,154,397 +0.47(+0.58%)
May 07, 2013 81.49 81.92 80.85 81.07 0 -0.29(-0.35%)
May 06, 2013 82.33 82.37 81.24 81.36 0 -1.28(-1.55%)
May 03, 2013 82.81 82.89 82.37 82.64 0 +0.69(+0.84%)
May 02, 2013 81.61 82.98 81.02 81.95 3,762,148 +0.81(+1.00%)
May 01, 2013 81.53 82.95 80.95 81.13 4,824,695 +0.26(+0.32%)
Apr 30, 2013 82.78 82.78 80.60 80.88 0 -1.91(-2.31%)
Apr 29, 2013 83.93 84.11 82.52 82.79 5,532,693 -1.33(-1.58%)
Apr 26, 2013 84.62 84.33 82.96 84.11 3,779,968 -0.22(-0.26%)
Apr 25, 2013 81.87 84.78 81.65 84.33 10,462,609 +2.89(+3.55%)
Apr 24, 2013 82.79 84.11 80.73 81.44 9,651,491 -6.08(-6.94%)
Apr 23, 2013 88.25 89.21 86.92 87.51 6,176,684 -0.51(-0.58%)
Apr 22, 2013 86.93 88.45 86.01 88.02 5,547,690 +1.58(+1.83%)
Apr 19, 2013 83.17 86.62 83.17 86.44 7,772,813 +3.04(+3.65%)
Apr 18, 2013 85.08 85.29 82.50 83.40 5,011,383 -1.54(-1.81%)
Apr 17, 2013 85.32 85.67 83.55 84.94 4,569,734 -1.09(-1.27%)
Apr 16, 2013 84.84 86.10 84.37 86.03 5,962,721 +1.84(+2.18%)
Apr 15, 2013 86.39 86.49 83.97 84.19 5,745,227 -2.40(-2.77%)
Apr 12, 2013 84.21 87.00 83.95 86.59 7,378,916 +2.60(+3.10%)
Apr 11, 2013 84.26 84.87 83.52 83.99 5,505,789 -0.03(-0.03%)
Apr 10, 2013 81.12 84.03 81.10 84.02 5,980,529 +3.07(+3.79%)
Apr 09, 2013 81.86 81.86 80.54 80.95 3,712,897 -0.62(-0.76%)
Apr 08, 2013 80.78 81.60 79.95 81.57 4,037,226 +0.82(+1.02%)
Apr 05, 2013 80.88 81.19 80.30 80.74 5,174,413 -1.43(-1.74%)
Apr 04, 2013 81.64 82.68 81.30 82.17 3,672,568 +0.83(+1.02%)
Apr 03, 2013 82.79 82.88 80.66 81.34 6,837,639 -1.23(-1.49%)
Apr 02, 2013 79.46 82.74 79.46 82.58 6,404,338 +3.17(+4.00%)
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.