Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 86.63 86.86 84.94 85.15 832,728 -1.03(-1.19%)
Aug 29, 2013 85.64 86.66 85.36 86.17 650,242 +0.34(+0.40%)
Aug 28, 2013 85.67 86.27 85.44 85.83 560,227 +0.11(+0.13%)
Aug 27, 2013 85.38 86.30 85.07 85.72 1,498,076 -1.06(-1.23%)
Aug 26, 2013 87.45 87.54 86.65 86.78 490,683 -0.44(-0.51%)
Aug 23, 2013 86.57 87.46 86.41 87.23 739,312 +0.79(+0.91%)
Aug 22, 2013 84.92 86.57 84.74 86.44 648,108 +1.82(+2.15%)
Aug 21, 2013 84.82 85.09 84.19 84.62 762,338 -0.17(-0.20%)
Aug 20, 2013 84.69 84.94 84.27 84.79 1,198,582 -0.02(-0.02%)
Aug 19, 2013 84.41 85.38 84.41 84.81 852,502 +0.17(+0.20%)
Aug 16, 2013 84.14 85.25 84.14 84.64 901,368 +0.13(+0.15%)
Aug 15, 2013 85.08 85.54 84.06 84.51 1,730,459 -1.19(-1.39%)
Aug 14, 2013 86.53 86.53 85.55 85.70 701,520 -0.64(-0.74%)
Aug 13, 2013 86.16 86.85 86.16 86.34 905,175 +0.06(+0.07%)
Aug 12, 2013 85.82 86.41 85.59 86.28 744,426 -0.08(-0.10%)
Aug 09, 2013 86.19 86.85 85.95 86.36 907,615 -0.37(-0.43%)
Aug 08, 2013 85.15 87.05 84.99 86.73 1,469,596 +1.79(+2.11%)
Aug 07, 2013 85.26 85.96 84.78 84.94 1,620,500 +0.06(+0.08%)
Aug 06, 2013 84.41 85.15 83.64 84.87 975,123 +0.49(+0.58%)
Aug 05, 2013 83.15 84.67 83.12 84.38 1,217,874 +1.26(+1.51%)
Aug 02, 2013 84.11 84.45 82.85 83.12 1,135,414 -1.31(-1.56%)
Aug 01, 2013 83.58 84.49 82.30 84.44 1,956,179 +0.05(+0.05%)
Jul 31, 2013 83.33 85.76 82.54 84.39 2,411,983 +1.85(+2.24%)
Jul 30, 2013 84.28 84.45 82.08 82.54 1,093,689 -1.28(-1.52%)
Jul 29, 2013 83.32 84.11 82.92 83.82 903,089 +0.83(+1.00%)
Jul 26, 2013 82.93 83.53 81.46 82.98 915,814 -0.57(-0.69%)
Jul 25, 2013 84.29 84.29 82.37 83.56 1,105,392 -1.12(-1.32%)
Jul 24, 2013 84.11 84.71 83.50 84.68 1,317,999 +0.91(+1.08%)
Jul 23, 2013 83.57 84.02 82.83 83.77 1,197,057 +0.55(+0.67%)
Jul 22, 2013 82.43 83.59 82.05 83.22 951,445 +0.84(+1.02%)
Jul 19, 2013 80.76 82.38 80.53 82.37 1,497,327 +0.68(+0.84%)
Jul 18, 2013 79.74 82.75 79.74 81.69 2,764,199 +2.70(+3.42%)
Jul 17, 2013 79.18 79.61 78.49 78.99 776,717 +0.24(+0.31%)
Jul 16, 2013 78.53 79.29 77.43 78.75 1,149,624 +0.06(+0.07%)
Jul 15, 2013 79.09 79.31 78.65 78.69 1,198,769 -0.40(-0.50%)
Jul 12, 2013 80.03 80.68 78.98 79.09 1,087,534 -0.62(-0.78%)
Jul 11, 2013 79.26 79.99 78.60 79.71 723,096 +1.17(+1.50%)
Jul 10, 2013 78.77 79.20 78.20 78.54 943,874 -0.23(-0.29%)
Jul 09, 2013 78.55 79.79 78.46 78.77 1,556,517 +0.84(+1.08%)
Jul 08, 2013 77.94 78.39 77.57 77.93 937,262 +0.55(+0.71%)
Jul 05, 2013 77.25 77.44 76.39 77.38 599,105 +0.58(+0.76%)
Jul 03, 2013 76.47 77.26 75.96 76.80 849,361 +0.11(+0.14%)
Jul 02, 2013 78.60 78.80 76.13 76.69 1,318,947 -2.09(-2.65%)
Jul 01, 2013 78.46 79.80 78.45 78.78 1,266,931 +0.75(+0.96%)
Jun 28, 2013 78.67 78.69 77.76 78.03 1,599,708 -0.73(-0.93%)
Jun 27, 2013 77.91 79.12 77.78 78.76 1,385,788 +0.93(+1.20%)
Jun 26, 2013 78.33 79.04 77.59 77.82 1,411,139 +0.02(+0.02%)
Jun 25, 2013 78.37 78.60 77.46 77.81 1,508,568 -0.18(-0.22%)
Jun 24, 2013 77.83 78.55 77.43 77.98 1,933,420 -0.29(-0.37%)
Jun 21, 2013 77.64 78.31 77.45 78.27 2,171,758 +1.18(+1.53%)
Jun 20, 2013 76.98 78.16 76.64 77.09 2,056,105 -0.49(-0.63%)
Jun 19, 2013 77.06 78.68 76.86 77.58 2,406,200 +0.52(+0.67%)
Jun 18, 2013 75.67 77.16 75.61 77.06 1,030,446 +1.25(+1.65%)
Jun 17, 2013 74.90 75.99 74.80 75.81 1,082,569 +1.21(+1.62%)
Jun 14, 2013 74.96 75.63 74.48 74.60 886,193 -0.49(-0.65%)
Jun 13, 2013 74.57 75.46 73.88 75.09 940,765 +0.51(+0.68%)
Jun 12, 2013 75.38 75.58 74.44 74.58 617,755 -0.44(-0.59%)
Jun 11, 2013 74.67 75.85 74.07 75.02 847,981 -0.35(-0.46%)
Jun 10, 2013 74.72 75.69 74.70 75.37 803,181 +0.69(+0.93%)
Jun 07, 2013 74.15 74.84 73.57 74.68 978,589 +0.96(+1.30%)
Jun 06, 2013 73.00 73.77 72.63 73.72 842,177 +0.72(+0.98%)
Jun 05, 2013 73.74 74.08 72.40 73.00 1,087,371 -0.90(-1.22%)
Jun 04, 2013 74.16 74.89 73.74 73.91 1,314,226 -0.41(-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.