Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 79.55 80.79 78.49 79.86 0 -2.15(-2.62%)
Jul 30, 2013 81.06 82.08 80.68 82.00 5,400,046 +1.35(+1.67%)
Jul 29, 2013 80.81 80.97 79.95 80.65 2,749,517 -0.17(-0.21%)
Jul 26, 2013 80.40 81.03 79.95 80.82 0 +0.07(+0.08%)
Jul 25, 2013 78.54 80.88 77.70 80.76 4,550,200 +2.15(+2.73%)
Jul 24, 2013 79.23 79.27 78.08 78.61 0 -0.01(-0.02%)
Jul 23, 2013 80.54 80.54 78.49 78.63 0 -1.72(-2.14%)
Jul 22, 2013 80.18 80.45 79.93 80.34 0 -0.32(-0.40%)
Jul 19, 2013 77.62 80.88 76.75 80.67 7,388,574 +3.41(+4.41%)
Jul 18, 2013 77.10 78.17 76.89 77.26 0 +0.36(+0.47%)
Jul 17, 2013 77.06 77.39 76.61 76.90 2,435,065 +0.17(+0.22%)
Jul 16, 2013 76.89 77.36 76.35 76.73 0 -0.30(-0.38%)
Jul 15, 2013 76.88 77.17 75.90 77.03 0 +0.13(+0.17%)
Jul 12, 2013 76.37 76.89 75.40 76.89 0 +0.74(+0.98%)
Jul 11, 2013 76.43 76.44 74.61 76.15 0 +0.88(+1.18%)
Jul 10, 2013 72.39 75.46 72.28 75.26 5,699,463 +2.75(+3.79%)
Jul 09, 2013 72.93 73.51 72.32 72.51 0 +0.11(+0.15%)
Jul 08, 2013 72.61 73.17 72.19 72.40 0 +0.40(+0.55%)
Jul 05, 2013 71.47 72.19 71.37 72.00 0 +1.35(+1.91%)
Jul 03, 2013 70.21 71.16 70.09 70.65 0 -0.18(-0.26%)
Jul 02, 2013 71.38 71.74 70.35 70.84 0 -1.05(-1.47%)
Jul 01, 2013 73.89 75.01 71.74 71.89 0 -0.86(-1.19%)
Jun 28, 2013 72.81 73.66 72.11 72.76 7,146,529 -0.24(-0.33%)
Jun 27, 2013 74.10 74.20 72.53 73.00 0 -0.45(-0.61%)
Jun 26, 2013 71.77 73.87 71.72 73.45 4,035,392 +2.38(+3.34%)
Jun 25, 2013 72.00 72.82 70.53 71.07 0 +0.18(+0.25%)
Jun 24, 2013 71.33 71.70 70.76 70.90 0 -1.58(-2.18%)
Jun 21, 2013 71.59 73.09 70.10 72.48 9,408,252 +1.48(+2.08%)
Jun 20, 2013 72.65 72.70 70.73 71.00 5,254,917 -2.14(-2.92%)
Jun 19, 2013 74.99 75.22 73.12 73.14 0 -1.71(-2.29%)
Jun 18, 2013 73.09 75.43 73.05 74.85 4,514,209 +1.78(+2.44%)
Jun 17, 2013 72.80 73.81 72.64 73.07 0 +1.22(+1.70%)
Jun 14, 2013 72.44 72.93 71.47 71.84 0 -0.80(-1.11%)
Jun 13, 2013 71.07 72.78 70.75 72.64 4,011,223 +1.58(+2.22%)
Jun 12, 2013 72.98 73.37 70.77 71.07 3,498,026 -1.15(-1.59%)
Jun 11, 2013 71.72 73.01 71.25 72.22 2,799,526 -0.28(-0.39%)
Jun 10, 2013 72.97 73.33 72.17 72.50 3,934,294 -0.37(-0.51%)
Jun 07, 2013 72.84 73.94 72.50 72.87 0 +0.97(+1.35%)
Jun 06, 2013 70.06 71.92 69.43 71.89 6,332,988 +2.13(+3.05%)
Jun 05, 2013 71.53 72.51 69.74 69.76 0 -1.98(-2.76%)
Jun 04, 2013 73.03 74.01 71.62 71.75 0 -1.36(-1.86%)
Jun 03, 2013 74.19 74.67 71.69 73.10 6,793,617 -1.03(-1.39%)
May 31, 2013 76.99 77.45 74.03 74.13 8,268,149 -3.46(-4.46%)
May 30, 2013 77.05 78.05 76.83 77.59 3,188,976 +0.61(+0.80%)
May 29, 2013 78.03 78.13 76.80 76.98 3,945,924 -1.33(-1.70%)
May 28, 2013 78.73 79.67 77.76 78.32 4,291,074 +0.21(+0.27%)
May 24, 2013 77.50 78.29 76.97 78.10 0 +0.21(+0.27%)
May 23, 2013 76.03 78.41 75.96 77.89 4,297,904 +0.80(+1.04%)
May 22, 2013 76.89 79.20 76.41 77.08 4,793,901 +0.21(+0.28%)
May 21, 2013 75.55 77.19 75.55 76.87 0 +1.52(+2.02%)
May 20, 2013 77.67 77.80 74.67 75.35 0 -2.54(-3.27%)
May 17, 2013 78.09 78.21 76.94 77.90 0 +0.49(+0.63%)
May 16, 2013 78.93 78.93 76.40 77.41 5,309,457 -1.81(-2.28%)
May 15, 2013 79.70 80.50 78.50 79.22 0 +0.74(+0.94%)
May 13, 2013 77.96 78.99 77.55 78.48 3,469,038 +0.12(+0.16%)
May 10, 2013 76.77 78.38 76.65 78.35 0 +1.59(+2.07%)
May 09, 2013 76.95 77.64 76.45 76.77 0 -0.37(-0.49%)
May 08, 2013 76.83 77.46 76.52 77.14 4,391,469 +0.45(+0.58%)
May 07, 2013 77.09 77.50 76.49 76.69 0 -0.27(-0.35%)
May 06, 2013 77.88 77.92 76.85 76.97 0 -1.21(-1.55%)
May 03, 2013 78.34 78.41 77.93 78.18 0 +0.65(+0.84%)
May 02, 2013 77.20 78.50 76.65 77.52 3,976,836 +0.77(+1.00%)
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.