Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 82.77 83.30 82.48 82.79 31,221,605 -0.19(-0.23%)
Oct 30, 2013 83.36 83.49 82.58 82.98 33,368,948 -0.08(-0.10%)
Oct 29, 2013 83.16 83.26 82.70 83.06 36,490,777 +0.14(+0.17%)
Oct 28, 2013 82.90 83.05 82.55 82.92 27,059,517 +0.02(+0.02%)
Oct 25, 2013 83.10 83.28 82.50 82.90 0 +0.59(+0.72%)
Oct 24, 2013 81.99 82.48 81.88 82.31 22,956,246 +0.36(+0.44%)
Oct 23, 2013 82.04 82.20 81.55 81.95 37,989,010 -0.50(-0.61%)
Oct 22, 2013 82.62 82.90 81.93 82.45 43,910,288 +0.12(+0.15%)
Oct 21, 2013 82.31 82.54 82.07 82.33 31,116,118 +0.18(+0.22%)
Oct 18, 2013 81.56 82.18 81.35 82.15 39,628,221 +1.31(+1.62%)
Oct 17, 2013 80.00 80.87 79.95 80.84 31,726,786 +0.46(+0.57%)
Oct 16, 2013 79.83 80.42 79.79 80.38 46,602,607 +0.90(+1.13%)
Oct 15, 2013 79.73 80.11 79.38 79.48 37,168,853 -0.31(-0.39%)
Oct 14, 2013 78.74 79.79 78.68 79.79 31,409,517 +0.56(+0.71%)
Oct 11, 2013 78.41 79.29 78.40 79.23 0 +0.62(+0.79%)
Oct 10, 2013 77.80 78.79 77.79 78.61 46,778,158 +1.63(+2.12%)
Oct 09, 2013 77.40 77.44 76.35 76.98 64,449,054 -0.24(-0.31%)
Oct 08, 2013 78.76 78.81 77.19 77.22 43,407,094 -1.52(-1.93%)
Oct 07, 2013 78.72 79.35 78.67 78.74 20,090,397 -0.66(-0.83%)
Oct 04, 2013 78.72 79.51 78.65 79.40 22,854,266 +0.68(+0.86%)
Oct 03, 2013 79.55 79.72 78.30 78.72 42,073,625 -0.93(-1.17%)
Oct 02, 2013 79.13 79.76 79.06 79.65 25,170,784 -0.03(-0.04%)
Oct 01, 2013 78.87 79.72 78.85 79.68 32,973,376 +0.61(+0.77%)
Sep 27, 2013 78.74 79.21 78.59 79.07 0 -0.10(-0.13%)
Sep 26, 2013 78.87 79.36 78.85 79.17 20,989,315 +0.61(+0.78%)
Sep 25, 2013 78.88 79.00 78.40 78.56 22,365,456 -0.27(-0.34%)
Sep 24, 2013 79.00 79.25 78.57 78.83 20,926,363 +0.00(+0.00%)
Sep 23, 2013 79.34 79.41 78.46 78.83 30,166,441 -0.15(-0.20%)
Sep 20, 2013 79.47 79.54 78.95 78.99 0 -0.51(-0.65%)
Sep 19, 2013 79.54 79.68 79.36 79.50 26,216,922 +0.19(+0.24%)
Sep 18, 2013 78.49 79.47 78.33 79.31 31,064,322 +0.94(+1.20%)
Sep 17, 2013 77.99 78.47 77.98 78.37 26,876,359 +0.52(+0.67%)
Sep 16, 2013 78.67 78.72 77.67 77.85 25,772,950 -0.21(-0.27%)
Sep 13, 2013 78.11 78.14 77.64 78.06 0 +0.05(+0.06%)
Sep 12, 2013 78.06 78.25 77.85 78.01 18,162,355 -0.05(-0.06%)
Sep 11, 2013 77.69 78.11 77.59 78.06 27,855,620 -0.15(-0.19%)
Sep 10, 2013 78.27 78.32 77.92 78.21 24,434,909 +0.38(+0.49%)
Sep 09, 2013 77.23 77.96 77.23 77.83 25,096,618 +0.90(+1.17%)
Sep 06, 2013 77.09 77.34 76.05 76.93 0 +0.09(+0.12%)
Sep 05, 2013 76.75 77.05 76.73 76.84 17,798,092 +0.13(+0.17%)
Sep 04, 2013 76.14 76.84 75.93 76.71 27,084,279 +0.81(+1.07%)
Sep 03, 2013 76.10 76.44 75.54 75.90 27,132,764 +0.43(+0.57%)
Aug 30, 2013 76.04 76.04 75.20 75.47 0 -0.49(-0.65%)
Aug 29, 2013 75.40 76.34 75.30 75.96 27,072,058 +0.53(+0.70%)
Aug 28, 2013 75.08 75.75 75.05 75.43 20,359,391 +0.29(+0.39%)
Aug 27, 2013 75.82 76.18 74.96 75.14 40,027,023 -1.57(-2.05%)
Aug 26, 2013 76.72 77.28 76.55 76.71 26,085,353 +0.04(+0.05%)
Aug 23, 2013 76.73 76.77 76.40 76.67 0 +0.51(+0.67%)
Aug 22, 2013 75.73 76.21 75.71 76.16 17,233,101 +0.74(+0.98%)
Aug 21, 2013 75.46 76.09 75.14 75.42 30,618,409 -0.26(-0.34%)
Aug 20, 2013 75.49 76.03 75.43 75.68 18,826,653 +0.33(+0.44%)
Aug 19, 2013 75.50 76.13 75.33 75.35 29,500,732 -0.14(-0.18%)
Aug 16, 2013 75.54 75.87 75.35 75.49 0 -0.03(-0.03%)
Aug 15, 2013 75.98 75.99 75.29 75.51 37,851,768 -1.30(-1.69%)
Aug 14, 2013 77.07 77.18 76.70 76.81 28,531,684 -0.29(-0.38%)
Aug 13, 2013 76.77 77.27 76.22 77.10 23,673,229 +0.43(+0.56%)
Aug 12, 2013 76.20 76.81 76.19 76.67 19,985,312 +0.18(+0.24%)
Aug 09, 2013 76.70 76.94 76.27 76.49 18,569,820 -0.31(-0.40%)
Aug 08, 2013 76.84 76.98 76.30 76.80 19,922,186 +0.38(+0.50%)
Aug 07, 2013 76.36 76.57 75.87 76.42 19,187,411 -0.14(-0.18%)
Aug 06, 2013 76.92 76.99 76.25 76.56 23,673,253 -0.46(-0.60%)
Aug 05, 2013 76.89 77.08 76.78 77.02 15,435,351 +0.05(+0.06%)
Aug 02, 2013 76.56 76.99 76.38 76.97 18,105,230 +0.43(+0.56%)
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.