Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 86.53 86.63 84.63 86.34 1,858,489 -0.51(-0.59%)
Sep 27, 2013 86.41 87.13 86.11 86.85 1,319,756 +0.09(+0.11%)
Sep 26, 2013 87.77 88.49 86.03 86.76 1,630,770 -0.64(-0.73%)
Sep 25, 2013 88.41 88.85 87.18 87.39 1,118,036 -1.16(-1.31%)
Sep 24, 2013 88.10 89.48 87.76 88.56 1,333,720 +0.65(+0.75%)
Sep 23, 2013 88.02 88.38 86.92 87.90 1,082,025 -0.22(-0.25%)
Sep 20, 2013 87.72 88.76 87.54 88.12 1,931,440 +0.76(+0.87%)
Sep 19, 2013 89.43 89.81 86.55 87.37 2,085,969 -2.07(-2.31%)
Sep 18, 2013 91.81 91.96 88.60 89.43 1,855,777 -2.44(-2.66%)
Sep 17, 2013 91.73 91.95 90.80 91.88 882,000 +0.04(+0.04%)
Sep 16, 2013 91.36 92.11 90.62 91.84 680,549 +1.22(+1.34%)
Sep 13, 2013 90.55 90.99 90.33 90.62 603,050 +0.47(+0.52%)
Sep 12, 2013 90.38 90.58 89.89 90.15 933,336 -0.22(-0.24%)
Sep 11, 2013 89.69 90.48 89.05 90.37 1,287,548 +0.81(+0.91%)
Sep 10, 2013 88.49 89.75 88.04 89.56 1,142,514 +1.52(+1.73%)
Sep 09, 2013 88.16 88.56 87.81 88.04 892,327 -0.18(-0.21%)
Sep 06, 2013 88.81 89.21 87.34 88.22 932,741 -0.57(-0.64%)
Sep 05, 2013 87.36 89.25 87.14 88.80 942,044 +1.44(+1.65%)
Sep 04, 2013 86.95 87.36 86.20 87.36 835,230 +0.32(+0.37%)
Sep 03, 2013 85.61 87.31 85.61 87.03 749,522 +2.09(+2.47%)
Aug 30, 2013 86.42 86.65 84.73 84.94 834,766 -1.02(-1.19%)
Aug 29, 2013 85.43 86.45 85.15 85.96 651,834 +0.34(+0.40%)
Aug 28, 2013 85.47 86.06 85.23 85.62 561,599 +0.11(+0.13%)
Aug 27, 2013 85.17 86.09 84.87 85.51 1,501,744 -1.06(-1.23%)
Aug 26, 2013 87.24 87.33 86.43 86.57 491,884 -0.44(-0.51%)
Aug 23, 2013 86.36 87.25 86.20 87.02 741,122 +0.78(+0.91%)
Aug 22, 2013 84.71 86.36 84.53 86.23 649,695 +1.82(+2.15%)
Aug 21, 2013 84.62 84.88 83.98 84.41 764,205 -0.17(-0.20%)
Aug 20, 2013 84.49 84.73 84.07 84.58 1,201,516 -0.02(-0.02%)
Aug 19, 2013 84.20 85.17 84.20 84.60 854,589 +0.17(+0.20%)
Aug 16, 2013 83.93 85.04 83.93 84.43 903,575 +0.13(+0.15%)
Aug 15, 2013 84.88 85.33 83.85 84.30 1,734,696 -1.19(-1.39%)
Aug 14, 2013 86.32 86.32 85.34 85.49 703,237 -0.64(-0.74%)
Aug 13, 2013 85.95 86.64 85.95 86.13 907,391 +0.06(+0.08%)
Aug 12, 2013 85.61 86.19 85.38 86.07 746,248 -0.08(-0.10%)
Aug 09, 2013 85.98 86.64 85.74 86.15 909,838 -0.37(-0.43%)
Aug 08, 2013 84.94 86.84 84.78 86.52 1,473,194 +1.79(+2.11%)
Aug 07, 2013 85.05 85.75 84.58 84.73 1,624,467 +0.06(+0.08%)
Aug 06, 2013 84.20 84.94 83.44 84.66 977,510 +0.49(+0.58%)
Aug 05, 2013 82.95 84.46 82.92 84.17 1,220,856 +1.25(+1.51%)
Aug 02, 2013 83.91 84.25 82.65 82.92 1,138,194 -1.31(-1.56%)
Aug 01, 2013 83.38 84.28 82.10 84.23 1,960,968 +0.05(+0.05%)
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%)
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.