Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 79.77 81.22 79.31 80.94 441,698 +0.49(+0.61%)
Sep 27, 2013 80.86 81.21 80.31 80.45 552,268 -0.68(-0.83%)
Sep 26, 2013 81.14 81.57 80.68 81.13 460,776 +0.33(+0.41%)
Sep 25, 2013 81.26 81.53 80.43 80.79 587,137 -0.28(-0.34%)
Sep 24, 2013 81.21 81.64 80.81 81.07 563,985 -0.30(-0.36%)
Sep 23, 2013 81.61 81.92 81.09 81.37 454,042 -0.53(-0.64%)
Sep 20, 2013 82.83 82.97 81.53 81.90 501,111 -0.93(-1.12%)
Sep 19, 2013 81.84 83.16 81.36 82.82 1,045,722 +1.35(+1.66%)
Sep 18, 2013 80.93 81.68 80.36 81.47 639,397 +0.66(+0.81%)
Sep 17, 2013 80.33 80.82 80.10 80.81 309,229 +0.40(+0.50%)
Sep 16, 2013 80.69 81.11 80.27 80.41 325,497 +0.53(+0.66%)
Sep 13, 2013 79.57 80.34 79.26 79.89 574,949 +0.56(+0.70%)
Sep 12, 2013 80.15 80.27 79.21 79.33 702,394 -0.62(-0.78%)
Sep 11, 2013 79.27 80.66 79.18 79.95 867,954 +0.69(+0.88%)
Sep 10, 2013 78.72 79.98 78.49 79.26 860,315 +1.01(+1.29%)
Sep 09, 2013 77.24 78.71 77.13 78.25 814,174 +1.03(+1.33%)
Sep 06, 2013 76.51 77.52 75.48 77.22 2,330,628 +1.02(+1.34%)
Sep 05, 2013 75.01 76.27 75.00 76.20 1,113,918 +1.15(+1.53%)
Sep 04, 2013 74.55 75.49 74.04 75.05 961,394 +0.48(+0.65%)
Sep 03, 2013 75.34 76.07 74.13 74.57 343,332 +0.16(+0.21%)
Aug 30, 2013 75.11 75.21 74.26 74.41 305,976 -0.56(-0.74%)
Aug 29, 2013 74.39 75.25 74.39 74.97 208,585 +0.37(+0.50%)
Aug 28, 2013 73.88 74.92 73.88 74.60 456,327 +0.58(+0.79%)
Aug 27, 2013 74.60 74.88 74.00 74.01 607,325 -1.43(-1.89%)
Aug 26, 2013 75.00 76.52 75.00 75.44 467,585 +0.36(+0.48%)
Aug 23, 2013 74.32 75.34 73.96 75.08 528,026 +0.85(+1.15%)
Aug 22, 2013 73.82 74.47 73.16 74.23 774,115 +0.56(+0.75%)
Aug 21, 2013 73.76 74.08 73.15 73.67 1,252,487 -0.25(-0.34%)
Aug 20, 2013 73.74 74.20 73.49 73.92 935,617 +0.13(+0.18%)
Aug 19, 2013 74.00 75.48 73.67 73.79 1,015,523 -0.28(-0.38%)
Aug 16, 2013 73.78 74.47 73.39 74.07 922,355 +0.12(+0.16%)
Aug 15, 2013 74.30 74.45 73.60 73.95 1,474,579 -1.13(-1.50%)
Aug 14, 2013 74.46 75.19 73.86 75.08 1,489,402 +0.57(+0.77%)
Aug 13, 2013 73.45 74.60 73.35 74.51 1,942,876 +0.72(+0.98%)
Aug 12, 2013 73.18 73.85 72.38 73.78 1,170,020 +0.17(+0.23%)
Aug 09, 2013 73.15 73.99 72.99 73.62 1,147,984 +0.22(+0.30%)
Aug 08, 2013 71.00 73.45 70.93 73.39 1,366,671 +3.12(+4.44%)
Aug 07, 2013 70.67 71.03 70.23 70.27 1,035,610 -0.85(-1.20%)
Aug 06, 2013 71.15 71.16 70.53 71.12 1,003,403 -0.05(-0.07%)
Aug 05, 2013 71.77 71.82 70.64 71.17 818,712 -0.81(-1.12%)
Aug 02, 2013 72.70 72.75 71.87 71.98 944,261 -0.72(-0.99%)
Aug 01, 2013 71.72 72.93 71.58 72.70 1,745,303 +1.56(+2.19%)
Jul 31, 2013 70.50 71.64 70.02 71.14 1,330,884 +0.81(+1.16%)
Jul 30, 2013 70.28 70.95 69.68 70.33 1,497,354 -0.70(-0.99%)
Jul 29, 2013 69.54 72.38 68.96 71.03 2,749,380 +1.20(+1.72%)
Jul 26, 2013 72.20 72.20 68.98 69.83 3,261,299 -2.82(-3.89%)
Jul 25, 2013 75.21 75.93 71.41 72.65 3,458,673 -4.94(-6.36%)
Jul 24, 2013 78.67 78.83 77.27 77.59 600,873 -0.89(-1.13%)
Jul 23, 2013 78.87 79.52 78.36 78.48 387,404 -0.24(-0.31%)
Jul 22, 2013 78.32 78.82 77.87 78.72 454,341 +0.47(+0.60%)
Jul 19, 2013 78.75 78.92 78.13 78.25 589,615 -0.59(-0.75%)
Jul 18, 2013 78.94 79.10 76.74 78.84 1,009,477 -0.07(-0.09%)
Jul 17, 2013 78.84 79.37 78.75 78.91 455,233 +0.24(+0.31%)
Jul 16, 2013 80.42 80.45 78.16 78.67 621,676 -1.62(-2.02%)
Jul 15, 2013 80.90 81.09 80.06 80.29 379,226 -0.66(-0.81%)
Jul 12, 2013 80.64 81.02 80.26 80.95 279,018 +0.14(+0.17%)
Jul 11, 2013 81.01 81.09 80.40 80.81 489,130 +1.04(+1.30%)
Jul 10, 2013 80.34 80.83 79.52 79.77 606,128 -0.18(-0.22%)
Jul 09, 2013 80.14 80.07 79.77 79.95 404,438 +0.24(+0.30%)
Jul 08, 2013 79.43 79.71 79.04 79.71 557,547 +0.72(+0.91%)
Jul 05, 2013 78.66 79.03 78.38 78.99 204,276 +0.99(+1.27%)
Jul 03, 2013 77.72 78.34 77.21 78.00 393,462 -0.07(-0.09%)
Jul 02, 2013 79.32 79.36 77.53 78.07 792,286 -1.34(-1.69%)
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.