Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 84.30 84.70 83.79 84.32 2,980,748 -0.57(-0.67%)
Sep 27, 2013 84.71 84.94 84.21 84.89 2,872,300 -0.31(-0.36%)
Sep 26, 2013 85.16 85.44 84.68 85.20 3,171,923 +0.32(+0.38%)
Sep 25, 2013 85.36 85.59 84.85 84.87 3,078,028 -0.42(-0.50%)
Sep 24, 2013 85.61 86.05 85.22 85.30 4,996,566 -0.22(-0.26%)
Sep 23, 2013 85.04 85.77 84.99 85.52 4,906,785 +0.78(+0.92%)
Sep 20, 2013 85.79 86.09 84.74 84.74 9,925,347 -1.10(-1.28%)
Sep 19, 2013 85.54 86.33 85.54 85.84 4,101,646 +0.20(+0.23%)
Sep 18, 2013 84.91 85.80 84.64 85.64 4,682,330 +0.96(+1.13%)
Sep 17, 2013 84.08 84.87 83.78 84.68 3,449,862 +0.49(+0.59%)
Sep 16, 2013 84.48 84.73 84.07 84.19 3,907,006 +0.44(+0.53%)
Sep 13, 2013 83.67 83.92 83.55 83.74 2,794,652 +0.28(+0.34%)
Sep 12, 2013 83.88 83.96 83.32 83.46 3,398,587 -0.36(-0.43%)
Sep 11, 2013 83.06 83.82 83.03 83.82 2,674,235 +0.79(+0.95%)
Sep 10, 2013 82.83 83.23 82.66 83.03 3,643,633 +0.60(+0.73%)
Sep 09, 2013 81.65 82.71 81.56 82.43 2,758,995 +1.20(+1.48%)
Sep 06, 2013 81.26 81.78 80.42 81.23 2,783,700 +0.12(+0.15%)
Sep 05, 2013 80.74 81.29 80.52 81.11 2,758,728 +0.23(+0.28%)
Sep 04, 2013 79.85 81.11 79.85 80.88 3,269,897 +0.94(+1.17%)
Sep 03, 2013 80.90 81.14 79.68 79.94 3,070,220 -0.25(-0.32%)
Aug 30, 2013 80.22 80.31 79.68 80.20 3,123,634 +0.18(+0.23%)
Aug 29, 2013 79.70 80.38 79.49 80.01 2,003,276 +0.23(+0.28%)
Aug 28, 2013 79.44 80.09 79.34 79.79 2,189,227 +0.19(+0.24%)
Aug 27, 2013 80.08 80.37 79.56 79.60 2,713,575 -1.13(-1.40%)
Aug 26, 2013 80.76 81.32 80.52 80.73 2,573,269 -0.05(-0.06%)
Aug 23, 2013 81.03 81.20 80.21 80.78 2,766,882 -0.19(-0.24%)
Aug 22, 2013 80.22 81.12 80.03 80.97 2,835,318 +0.88(+1.10%)
Aug 21, 2013 81.05 81.09 80.03 80.09 3,248,400 -0.96(-1.19%)
Aug 20, 2013 81.12 81.38 80.89 81.05 3,062,782 -0.13(-0.16%)
Aug 19, 2013 81.34 81.43 81.08 81.18 2,605,024 -0.20(-0.25%)
Aug 16, 2013 81.23 81.60 81.20 81.39 3,322,234 +0.04(+0.04%)
Aug 15, 2013 82.10 82.10 81.20 81.35 2,827,423 -1.24(-1.50%)
Aug 14, 2013 83.49 83.50 82.56 82.59 2,878,593 -0.74(-0.88%)
Aug 13, 2013 83.23 83.69 82.29 83.33 2,880,440 +0.20(+0.25%)
Aug 12, 2013 82.86 83.39 82.66 83.13 2,345,951 +0.05(+0.06%)
Aug 09, 2013 83.37 83.70 82.65 83.08 3,503,355 -0.26(-0.31%)
Aug 08, 2013 83.05 83.56 82.61 83.34 3,390,159 +0.60(+0.72%)
Aug 07, 2013 82.37 82.82 82.19 82.74 2,754,220 +0.23(+0.28%)
Aug 06, 2013 82.73 82.83 82.26 82.51 2,555,986 -0.29(-0.36%)
Aug 05, 2013 82.98 83.04 82.73 82.80 1,925,049 -0.24(-0.29%)
Aug 02, 2013 82.85 83.11 82.49 83.04 2,709,389 -0.11(-0.13%)
Aug 01, 2013 83.13 83.75 83.05 83.15 4,267,825 +0.69(+0.83%)
Jul 31, 2013 82.25 83.28 82.17 82.46 3,836,391 +0.41(+0.50%)
Jul 30, 2013 82.09 82.24 81.69 82.05 3,254,332 +0.16(+0.20%)
Jul 29, 2013 81.74 82.02 81.50 81.89 2,079,703 -0.21(-0.26%)
Jul 26, 2013 81.58 82.11 80.99 82.10 3,321,174 +0.25(+0.31%)
Jul 25, 2013 80.97 82.09 80.64 81.84 4,765,853 +0.15(+0.19%)
Jul 24, 2013 82.21 82.22 81.50 81.69 2,575,384 -0.29(-0.36%)
Jul 23, 2013 81.77 82.37 81.46 81.98 3,210,548 +0.33(+0.40%)
Jul 22, 2013 81.76 82.03 81.22 81.65 4,020,829 +0.06(+0.08%)
Jul 19, 2013 80.99 81.79 80.99 81.59 4,405,844 +0.50(+0.61%)
Jul 18, 2013 80.48 81.28 80.45 81.09 4,194,941 +0.65(+0.81%)
Jul 17, 2013 80.73 80.94 80.27 80.44 2,574,974 +0.15(+0.19%)
Jul 16, 2013 80.75 81.06 80.09 80.29 3,500,889 -0.36(-0.44%)
Jul 15, 2013 80.85 81.10 80.58 80.65 2,940,129 -0.20(-0.25%)
Jul 12, 2013 80.45 80.92 80.24 80.85 3,263,926 +0.43(+0.53%)
Jul 11, 2013 80.31 80.58 80.17 80.42 3,399,939 +0.77(+0.97%)
Jul 10, 2013 79.62 79.97 79.29 79.65 3,286,004 +0.06(+0.07%)
Jul 09, 2013 79.41 79.72 79.23 79.60 3,127,539 +0.86(+1.09%)
Jul 08, 2013 78.65 79.20 78.58 78.74 3,663,569 +0.41(+0.53%)
Jul 05, 2013 77.50 78.34 77.15 78.32 2,939,909 +1.47(+1.91%)
Jul 03, 2013 76.04 77.17 75.99 76.86 1,942,627 +0.51(+0.66%)
Jul 02, 2013 76.58 77.07 76.07 76.35 4,284,620 -0.41(-0.53%)
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.