Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 80.60 81.02 80.60 81.02 1,400,513 +0.09(+0.11%)
Jul 30, 2013 80.94 81.00 80.83 80.93 1,289,729 -0.05(-0.06%)
Jul 29, 2013 80.97 80.99 80.87 80.98 1,536,862 -0.01(-0.01%)
Jul 26, 2013 81.00 81.04 80.92 80.99 1,013,887 +0.06(+0.07%)
Jul 25, 2013 80.79 80.99 80.78 80.93 777,300 -0.03(-0.04%)
Jul 24, 2013 81.02 81.04 80.83 80.96 1,171,052 -0.26(-0.32%)
Jul 23, 2013 81.14 81.25 81.10 81.22 1,570,625 -0.02(-0.02%)
Jul 22, 2013 81.18 81.29 81.19 81.24 1,041,144 +0.05(+0.06%)
Jul 19, 2013 81.00 81.19 81.00 81.19 1,411,959 +0.21(+0.26%)
Jul 18, 2013 81.13 81.14 80.92 80.98 1,371,939 -0.16(-0.20%)
Jul 17, 2013 81.13 81.20 81.04 81.14 1,521,558 +0.21(+0.26%)
Jul 16, 2013 80.87 80.94 80.84 80.93 1,929,064 +0.12(+0.15%)
Jul 15, 2013 80.66 80.82 80.64 80.81 2,293,114 +0.22(+0.27%)
Jul 12, 2013 80.74 80.81 80.50 80.59 1,393,701 -0.11(-0.14%)
Jul 11, 2013 80.54 80.70 80.46 80.70 1,029,551 +0.54(+0.67%)
Jul 10, 2013 80.38 80.41 80.16 80.16 3,070,809 -0.20(-0.25%)
Jul 09, 2013 80.36 80.42 80.32 80.36 1,352,497 +0.09(+0.11%)
Jul 08, 2013 80.06 80.33 80.06 80.27 1,975,450 +0.36(+0.45%)
Jul 05, 2013 80.14 80.20 79.88 79.91 1,562,902 -0.90(-1.11%)
Jul 03, 2013 80.88 80.96 80.80 80.81 562,259 -0.06(-0.07%)
Jul 02, 2013 80.88 80.95 80.83 80.87 873,926 +0.02(+0.02%)
Jul 01, 2013 80.66 80.88 80.65 80.85 1,415,899 -0.03(-0.04%)
Jun 28, 2013 80.71 80.97 80.60 80.88 1,066,078 +0.36(+0.45%)
Jun 26, 2013 80.69 80.69 80.34 80.52 2,360,456 +0.28(+0.35%)
Jun 25, 2013 80.29 80.33 80.09 80.24 6,285,425 +0.19(+0.23%)
Jun 24, 2013 79.94 80.34 79.89 80.05 3,496,205 -0.39(-0.48%)
Jun 21, 2013 80.85 80.90 80.42 80.44 1,687,261 -0.33(-0.41%)
Jun 20, 2013 80.91 81.08 80.76 80.77 1,505,122 -0.74(-0.91%)
Jun 19, 2013 82.01 82.06 81.33 81.51 1,557,801 -0.48(-0.59%)
Jun 18, 2013 81.88 82.03 81.87 81.99 1,328,362 -0.07(-0.09%)
Jun 17, 2013 82.14 82.18 82.01 82.06 1,028,593 -0.06(-0.07%)
Jun 14, 2013 82.10 82.19 82.06 82.12 1,128,652 +0.09(+0.11%)
Jun 13, 2013 81.78 82.06 81.74 82.03 1,600,379 +0.36(+0.44%)
Jun 12, 2013 81.74 81.83 81.61 81.67 1,255,749 -0.16(-0.20%)
Jun 11, 2013 81.57 81.83 81.50 81.83 2,045,758 +0.04(+0.05%)
Jun 10, 2013 81.85 81.92 81.78 81.79 996,443 -0.21(-0.26%)
Jun 07, 2013 82.10 82.26 81.96 82.00 1,194,524 -0.21(-0.26%)
Jun 06, 2013 82.16 82.40 82.07 82.21 1,101,321 +0.11(+0.13%)
Jun 05, 2013 82.11 82.23 82.09 82.10 1,224,009 -0.03(-0.04%)
Jun 04, 2013 82.17 82.21 82.07 82.13 1,378,462 -0.03(-0.04%)
Jun 03, 2013 82.10 82.29 82.04 82.16 2,786,406 -0.24(-0.29%)
May 31, 2013 82.62 82.65 82.19 82.40 1,390,984 -0.14(-0.17%)
May 30, 2013 82.56 82.67 82.53 82.54 1,593,115 -0.07(-0.08%)
May 29, 2013 82.50 82.62 82.44 82.61 1,453,144 +0.07(+0.08%)
May 28, 2013 82.94 82.95 82.50 82.54 943,189 -0.46(-0.55%)
May 24, 2013 83.01 83.12 82.96 83.00 941,047 +0.01(+0.01%)
May 23, 2013 83.08 83.12 82.93 82.99 1,308,966 -0.01(-0.01%)
May 22, 2013 83.30 83.41 82.97 83.00 1,319,954 -0.28(-0.34%)
May 21, 2013 83.15 83.32 83.10 83.28 757,461 +0.08(+0.10%)
May 20, 2013 83.29 83.34 83.12 83.20 1,911,829 -0.02(-0.02%)
May 17, 2013 83.37 83.38 83.20 83.22 920,880 -0.18(-0.22%)
May 16, 2013 83.33 83.48 83.33 83.40 1,366,942 +0.12(+0.15%)
May 15, 2013 83.22 83.30 83.14 83.28 1,294,911 -0.06(-0.08%)
May 13, 2013 83.32 83.37 83.30 83.34 962,463 -0.09(-0.11%)
May 10, 2013 83.62 83.62 83.35 83.43 804,813 -0.21(-0.25%)
May 09, 2013 83.74 83.80 83.63 83.64 830,107 -0.13(-0.16%)
May 08, 2013 83.71 83.79 83.69 83.77 791,947 +0.08(+0.10%)
May 07, 2013 83.69 83.74 83.66 83.69 1,173,931 -0.08(-0.10%)
May 06, 2013 83.80 83.81 83.69 83.77 1,101,848 -0.01(-0.01%)
May 03, 2013 83.99 83.99 83.78 83.78 894,029 -0.40(-0.48%)
May 02, 2013 84.15 84.19 84.11 84.18 801,888 +0.02(+0.02%)
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.