Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 76.10 77.50 76.09 76.76 3,800,571 -0.03(-0.04%)
Jun 28, 2013 77.15 77.57 76.64 76.79 4,884,361 -0.62(-0.81%)
Jun 27, 2013 77.62 77.88 77.22 77.41 3,179,322 +0.39(+0.51%)
Jun 26, 2013 76.59 77.23 76.35 77.02 3,596,780 +1.01(+1.33%)
Jun 25, 2013 75.98 76.37 75.52 76.01 3,812,464 +0.52(+0.69%)
Jun 24, 2013 76.39 76.39 75.45 75.49 5,130,197 -1.47(-1.91%)
Jun 21, 2013 76.89 77.29 76.36 76.96 6,657,103 +0.57(+0.74%)
Jun 20, 2013 77.74 77.78 76.20 76.39 4,237,442 -1.96(-2.50%)
Jun 19, 2013 79.32 79.53 78.32 78.35 2,808,517 -0.98(-1.24%)
Jun 18, 2013 78.70 79.51 78.58 79.33 2,414,331 +0.74(+0.95%)
Jun 17, 2013 78.54 79.26 78.40 78.58 3,727,840 +0.62(+0.79%)
Jun 14, 2013 78.16 78.70 77.77 77.97 2,872,041 -0.12(-0.15%)
Jun 13, 2013 76.51 78.25 76.25 78.09 3,708,447 +1.52(+1.99%)
Jun 12, 2013 77.94 77.99 76.51 76.56 3,418,717 -0.84(-1.08%)
Jun 11, 2013 77.17 78.00 76.90 77.40 2,495,192 -0.41(-0.53%)
Jun 10, 2013 78.23 78.26 77.62 77.81 3,167,306 -0.21(-0.27%)
Jun 07, 2013 76.81 78.03 76.52 78.02 4,808,960 +1.71(+2.25%)
Jun 06, 2013 76.16 76.38 75.59 76.31 3,817,924 +0.06(+0.07%)
Jun 05, 2013 77.10 77.17 76.12 76.25 3,831,188 -1.00(-1.30%)
Jun 04, 2013 77.70 78.09 76.91 77.26 3,572,413 -0.41(-0.53%)
Jun 03, 2013 77.73 77.91 77.03 77.67 3,770,726 +0.24(+0.31%)
May 31, 2013 77.80 78.80 77.43 77.43 4,570,516 -0.81(-1.03%)
May 30, 2013 78.18 78.65 77.95 78.24 3,701,539 +0.20(+0.26%)
May 29, 2013 77.97 78.20 77.58 78.04 3,009,889 -0.32(-0.41%)
May 28, 2013 78.05 78.91 77.97 78.36 3,876,241 +0.93(+1.20%)
May 24, 2013 77.15 77.59 76.89 77.43 3,173,284 -0.10(-0.13%)
May 23, 2013 77.29 77.73 76.95 77.53 3,632,231 -0.27(-0.34%)
May 22, 2013 78.36 78.85 77.64 77.80 5,458,796 -0.41(-0.53%)
May 21, 2013 78.28 78.44 77.87 78.21 3,543,237 +0.20(+0.26%)
May 20, 2013 77.59 78.24 77.48 78.01 3,519,241 +0.23(+0.30%)
May 17, 2013 77.62 78.05 77.46 77.78 5,815,663 +0.22(+0.29%)
May 16, 2013 77.65 77.99 77.47 77.55 3,846,585 -0.30(-0.39%)
May 15, 2013 77.08 78.00 77.01 77.85 4,171,303 +0.70(+0.90%)
May 13, 2013 76.80 77.31 76.60 77.15 2,929,296 +0.01(+0.02%)
May 10, 2013 76.86 77.25 76.63 77.14 4,287,511 +0.39(+0.51%)
May 09, 2013 75.49 77.16 75.49 76.75 6,426,122 +1.20(+1.59%)
May 08, 2013 75.43 75.61 75.25 75.55 3,801,535 +0.13(+0.18%)
May 07, 2013 75.14 75.67 75.09 75.42 3,201,660 +0.12(+0.16%)
May 06, 2013 75.15 75.40 75.03 75.30 3,114,028 +0.01(+0.01%)
May 03, 2013 74.68 75.57 74.04 75.29 4,315,259 +1.25(+1.69%)
May 02, 2013 73.34 74.27 73.25 74.04 4,468,487 +1.04(+1.43%)
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.