Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 83.12 85.55 82.34 84.18 2,417,888 +1.84(+2.24%)
Jul 30, 2013 84.07 84.25 81.88 82.34 1,096,367 -1.27(-1.52%)
Jul 29, 2013 83.11 83.91 82.72 83.61 905,300 +0.83(+1.00%)
Jul 26, 2013 82.73 83.33 81.26 82.78 918,056 -0.57(-0.69%)
Jul 25, 2013 84.08 84.08 82.17 83.35 1,108,098 -1.12(-1.32%)
Jul 24, 2013 83.91 84.51 83.30 84.47 1,321,226 +0.90(+1.08%)
Jul 23, 2013 83.36 83.81 82.62 83.57 1,199,988 +0.55(+0.67%)
Jul 22, 2013 82.23 83.39 81.85 83.01 953,775 +0.84(+1.02%)
Jul 19, 2013 80.57 82.18 80.34 82.17 1,500,993 +0.68(+0.84%)
Jul 18, 2013 79.54 82.55 79.54 81.49 2,770,966 +2.69(+3.42%)
Jul 17, 2013 78.99 79.41 78.30 78.80 778,618 +0.24(+0.31%)
Jul 16, 2013 78.33 79.10 77.24 78.56 1,152,439 +0.06(+0.07%)
Jul 15, 2013 78.90 79.12 78.45 78.50 1,201,704 -0.40(-0.50%)
Jul 12, 2013 79.84 80.48 78.79 78.90 1,090,196 -0.62(-0.78%)
Jul 11, 2013 79.06 79.80 78.41 79.52 724,866 +1.17(+1.50%)
Jul 10, 2013 78.57 79.00 78.01 78.34 946,185 -0.23(-0.29%)
Jul 09, 2013 78.35 79.60 78.27 78.57 1,560,328 +0.84(+1.08%)
Jul 08, 2013 77.75 78.20 77.38 77.74 939,557 +0.54(+0.71%)
Jul 05, 2013 77.06 77.25 76.20 77.19 600,572 +0.58(+0.76%)
Jul 03, 2013 76.29 77.07 75.77 76.61 851,440 +0.11(+0.14%)
Jul 02, 2013 78.41 78.61 75.95 76.50 1,322,176 -2.08(-2.65%)
Jul 01, 2013 78.27 79.61 78.26 78.58 1,270,032 +0.75(+0.96%)
Jun 28, 2013 78.48 78.50 77.57 77.84 1,603,624 -0.73(-0.93%)
Jun 27, 2013 77.72 78.93 77.59 78.57 1,389,181 +0.93(+1.20%)
Jun 26, 2013 78.14 78.85 77.40 77.63 1,414,594 +0.02(+0.02%)
Jun 25, 2013 78.18 78.41 77.28 77.62 1,512,261 -0.17(-0.22%)
Jun 24, 2013 77.64 78.36 77.24 77.79 1,938,153 -0.28(-0.37%)
Jun 21, 2013 77.45 78.12 77.26 78.08 2,177,075 +1.18(+1.53%)
Jun 20, 2013 76.79 77.96 76.46 76.90 2,061,139 -0.49(-0.63%)
Jun 19, 2013 76.87 78.49 76.67 77.39 2,412,091 +0.51(+0.67%)
Jun 18, 2013 75.48 76.97 75.43 76.87 1,032,969 +1.25(+1.65%)
Jun 17, 2013 74.72 75.80 74.62 75.62 1,085,220 +1.20(+1.62%)
Jun 14, 2013 74.77 75.45 74.30 74.42 888,363 -0.49(-0.65%)
Jun 13, 2013 74.39 75.28 73.70 74.90 943,068 +0.51(+0.68%)
Jun 12, 2013 75.20 75.40 74.26 74.40 619,267 -0.44(-0.59%)
Jun 11, 2013 74.49 75.67 73.89 74.84 850,057 -0.35(-0.46%)
Jun 10, 2013 74.54 75.50 74.52 75.19 805,147 +0.69(+0.93%)
Jun 07, 2013 73.97 74.65 73.39 74.50 980,984 +0.96(+1.30%)
Jun 06, 2013 72.82 73.59 72.45 73.54 844,239 +0.72(+0.98%)
Jun 05, 2013 73.56 73.90 72.23 72.82 1,090,033 -0.90(-1.22%)
Jun 04, 2013 73.98 74.71 73.56 73.73 1,317,444 -0.41(-0.56%)
Jun 03, 2013 74.64 74.64 72.94 74.14 1,363,245 -0.14(-0.19%)
May 31, 2013 76.09 76.24 74.17 74.28 1,934,060 -2.07(-2.71%)
May 30, 2013 74.71 76.69 74.22 76.35 1,584,465 +1.66(+2.23%)
May 29, 2013 73.85 74.88 73.70 74.68 1,348,322 +0.62(+0.83%)
May 28, 2013 73.00 74.46 72.95 74.07 1,250,953 +1.49(+2.05%)
May 24, 2013 73.03 73.24 71.93 72.58 1,187,240 -0.84(-1.14%)
May 23, 2013 72.14 73.57 71.70 73.41 1,297,514 +0.62(+0.85%)
May 22, 2013 73.01 74.07 72.32 72.80 1,337,172 -0.32(-0.44%)
May 21, 2013 73.12 73.61 72.49 73.12 1,016,381 -0.09(-0.13%)
May 20, 2013 73.87 73.87 73.06 73.21 943,222 -0.76(-1.03%)
May 17, 2013 72.98 74.84 72.69 73.97 1,761,727 +1.01(+1.39%)
May 16, 2013 72.81 73.56 72.50 72.96 1,666,944 -0.14(-0.19%)
May 15, 2013 72.75 73.46 72.22 73.10 1,532,685 -0.25(-0.34%)
May 13, 2013 73.39 73.72 72.45 73.35 2,701,385 -0.29(-0.40%)
May 10, 2013 71.83 73.81 71.70 73.64 3,565,696 +1.87(+2.60%)
May 09, 2013 72.13 72.65 70.69 71.78 2,870,546 -0.62(-0.85%)
May 08, 2013 70.61 72.47 70.52 72.39 3,312,989 +1.70(+2.41%)
May 07, 2013 69.42 71.10 68.79 70.69 2,782,085 +1.28(+1.84%)
May 06, 2013 69.79 70.91 69.38 69.41 2,646,209 +1.43(+2.11%)
May 03, 2013 69.40 69.25 67.70 67.98 2,546,467 -1.27(-1.83%)
May 02, 2013 71.37 71.67 68.89 69.25 3,081,234 -2.07(-2.90%)
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.