Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 104.40 105.03 100.39 100.53 6,097,236 -4.69(-4.46%)
May 30, 2013 104.49 105.84 104.19 105.22 2,351,668 +0.83(+0.80%)
May 29, 2013 105.81 105.95 104.15 104.39 2,909,869 -1.81(-1.70%)
May 28, 2013 106.76 108.03 105.45 106.20 3,164,395 +0.29(+0.27%)
May 24, 2013 105.10 106.17 104.37 105.91 0 +0.29(+0.27%)
May 23, 2013 103.10 106.33 103.00 105.62 3,169,432 +1.09(+1.04%)
May 22, 2013 104.26 107.40 103.61 104.53 3,535,198 +0.29(+0.28%)
May 21, 2013 102.45 104.68 102.45 104.24 0 +2.06(+2.02%)
May 20, 2013 105.33 105.50 101.25 102.18 0 -3.45(-3.27%)
May 17, 2013 105.89 106.05 104.33 105.63 0 +0.66(+0.63%)
May 16, 2013 107.03 107.03 103.60 104.97 3,915,388 -2.45(-2.28%)
May 15, 2013 108.08 109.16 106.45 107.42 0 +0.53(+0.50%)
May 13, 2013 106.18 107.59 105.62 106.89 2,546,948 +0.17(+0.16%)
May 10, 2013 104.56 106.75 104.40 106.72 0 +2.16(+2.07%)
May 09, 2013 104.81 105.75 104.13 104.56 0 -0.51(-0.49%)
May 08, 2013 104.64 105.51 104.22 105.07 3,224,191 +0.61(+0.58%)
May 07, 2013 105.00 105.56 104.18 104.46 0 -0.37(-0.35%)
May 06, 2013 106.08 106.13 104.67 104.83 0 -1.65(-1.55%)
May 03, 2013 106.70 106.80 106.14 106.48 0 +0.89(+0.84%)
May 02, 2013 105.15 106.92 104.40 105.59 2,919,770 +1.05(+1.00%)
May 01, 2013 105.05 106.88 104.31 104.54 3,744,403 +0.33(+0.32%)
Apr 30, 2013 106.66 106.66 103.85 104.21 0 -2.46(-2.31%)
Apr 29, 2013 108.15 108.38 106.33 106.67 4,293,874 -1.71(-1.58%)
Apr 26, 2013 109.04 108.66 106.90 108.38 2,933,600 -0.28(-0.26%)
Apr 25, 2013 105.49 109.24 105.21 108.66 8,119,938 +3.73(+3.55%)
Apr 24, 2013 106.67 108.37 104.02 104.93 7,490,437 -7.83(-6.94%)
Apr 23, 2013 113.71 114.95 112.00 112.76 4,793,670 -0.66(-0.58%)
Apr 22, 2013 112.01 113.97 110.83 113.42 4,305,513 +2.04(+1.83%)
Apr 19, 2013 107.17 111.61 107.17 111.38 6,032,412 +3.92(+3.65%)
Apr 18, 2013 109.63 109.90 106.30 107.46 3,889,290 -1.98(-1.81%)
Apr 17, 2013 109.94 110.39 107.65 109.44 3,546,530 -1.41(-1.27%)
Apr 16, 2013 109.32 110.94 108.71 110.85 4,627,615 +2.37(+2.18%)
Apr 15, 2013 111.31 111.44 108.20 108.48 4,458,820 -3.09(-2.77%)
Apr 12, 2013 108.50 112.10 108.17 111.57 5,726,712 +3.35(+3.10%)
Apr 11, 2013 108.57 109.36 107.62 108.22 4,272,994 -0.03(-0.03%)
Apr 10, 2013 104.53 108.27 104.50 108.25 4,641,436 +3.95(+3.79%)
Apr 09, 2013 105.48 105.48 103.78 104.30 2,881,547 -0.80(-0.76%)
Apr 08, 2013 104.09 105.14 103.02 105.10 3,133,256 +1.06(+1.02%)
Apr 05, 2013 104.21 104.62 103.47 104.04 4,015,816 -1.84(-1.74%)
Apr 04, 2013 105.19 106.54 104.75 105.88 2,850,248 +1.07(+1.02%)
Apr 03, 2013 106.68 106.79 103.93 104.81 5,306,631 -1.59(-1.49%)
Apr 02, 2013 102.39 106.61 102.39 106.40 4,970,350 +4.09(+4.00%)
Apr 01, 2013 102.62 103.90 101.70 102.31 4,099,647 -0.20(-0.20%)
Mar 28, 2013 99.84 102.62 99.79 102.51 5,508,739 +2.36(+2.36%)
Mar 27, 2013 98.06 100.32 98.02 100.15 3,478,212 +1.49(+1.51%)
Mar 26, 2013 97.29 98.76 97.07 98.66 3,126,921 +1.85(+1.91%)
Mar 25, 2013 96.92 97.52 96.01 96.81 5,042,137 +0.25(+0.26%)
Mar 22, 2013 94.69 96.60 94.10 96.56 4,724,610 +2.25(+2.39%)
Mar 21, 2013 93.65 94.31 93.47 94.31 3,673,992 +0.26(+0.28%)
Mar 20, 2013 92.92 94.89 92.88 94.05 4,157,701 +1.65(+1.79%)
Mar 19, 2013 90.68 92.52 90.54 92.40 4,010,846 +2.01(+2.22%)
Mar 18, 2013 91.27 91.36 90.35 90.39 3,605,821 -1.42(-1.54%)
Mar 15, 2013 91.84 92.16 91.26 91.81 10,172,673 -0.37(-0.40%)
Mar 14, 2013 91.65 92.29 91.15 92.18 3,436,357 +0.64(+0.70%)
Mar 13, 2013 91.60 91.79 90.67 91.54 2,606,015 -0.21(-0.23%)
Mar 12, 2013 91.58 91.81 91.04 91.75 4,997,477 +0.31(+0.34%)
Mar 11, 2013 92.66 93.36 90.87 91.44 5,699,566 -1.56(-1.68%)
Mar 08, 2013 93.43 93.88 92.85 93.00 3,084,803 +0.05(+0.05%)
Mar 07, 2013 93.43 93.88 92.82 92.95 2,980,007 -0.32(-0.34%)
Mar 06, 2013 93.82 94.29 93.09 93.27 3,716,274 -0.17(-0.18%)
Mar 05, 2013 93.11 93.76 92.56 93.44 3,570,108 +0.71(+0.77%)
Mar 04, 2013 92.11 92.75 91.50 92.73 3,186,645 +0.15(+0.16%)
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.