Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 86.72 87.11 85.81 86.00 3,566,359 -0.55(-0.63%)
Oct 30, 2013 87.61 87.74 86.32 86.55 3,413,676 -1.03(-1.17%)
Oct 29, 2013 87.60 87.66 86.41 87.57 3,546,528 -0.05(-0.05%)
Oct 28, 2013 85.89 88.09 85.75 87.62 4,464,253 +1.49(+1.73%)
Oct 25, 2013 86.35 86.38 85.28 86.13 0 +0.09(+0.10%)
Oct 24, 2013 86.10 87.03 85.71 86.04 4,362,649 +0.39(+0.46%)
Oct 23, 2013 85.11 86.00 84.49 85.65 4,544,768 -0.40(-0.46%)
Oct 22, 2013 84.69 86.37 83.97 86.05 4,869,994 +1.90(+2.26%)
Oct 21, 2013 85.12 85.50 83.49 84.15 3,623,322 -0.95(-1.11%)
Oct 18, 2013 85.86 85.89 84.25 85.09 3,638,292 -0.69(-0.80%)
Oct 17, 2013 84.17 85.87 84.15 85.78 3,587,510 +1.16(+1.37%)
Oct 16, 2013 83.24 85.04 83.19 84.62 4,704,176 +2.10(+2.55%)
Oct 15, 2013 82.65 83.02 82.11 82.52 2,658,376 -0.10(-0.13%)
Oct 14, 2013 81.47 82.70 81.15 82.62 2,986,069 +0.51(+0.62%)
Oct 11, 2013 81.45 82.57 81.20 82.11 0 +0.72(+0.88%)
Oct 10, 2013 79.36 81.44 79.22 81.39 4,152,319 +2.70(+3.42%)
Oct 09, 2013 80.07 80.28 78.31 78.70 7,346,045 -1.10(-1.37%)
Oct 08, 2013 81.58 82.04 79.16 79.79 5,722,006 -1.82(-2.23%)
Oct 07, 2013 82.54 82.71 81.51 81.61 3,592,969 -1.99(-2.38%)
Oct 04, 2013 82.00 84.03 81.53 83.61 4,170,360 +1.33(+1.61%)
Oct 03, 2013 83.66 83.72 81.50 82.28 4,120,437 -1.44(-1.72%)
Oct 02, 2013 84.32 84.32 83.23 83.72 3,294,409 -1.13(-1.33%)
Oct 01, 2013 82.92 84.86 82.74 84.84 3,807,328 +1.97(+2.37%)
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%)
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.