Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 80.19 80.29 79.66 80.17 3,124,636 +0.18(+0.23%)
Aug 29, 2013 79.67 80.35 79.47 79.99 2,003,919 +0.23(+0.28%)
Aug 28, 2013 79.42 80.06 79.31 79.76 2,189,929 +0.19(+0.24%)
Aug 27, 2013 80.05 80.34 79.53 79.57 2,714,446 -1.13(-1.40%)
Aug 26, 2013 80.74 81.30 80.50 80.70 2,574,094 -0.05(-0.06%)
Aug 23, 2013 81.01 81.18 80.18 80.75 2,767,770 -0.19(-0.24%)
Aug 22, 2013 80.19 81.10 80.01 80.94 2,836,227 +0.88(+1.10%)
Aug 21, 2013 81.03 81.06 80.00 80.06 3,249,442 -0.96(-1.19%)
Aug 20, 2013 81.09 81.35 80.86 81.02 3,063,765 -0.13(-0.16%)
Aug 19, 2013 81.31 81.40 81.06 81.16 2,605,860 -0.20(-0.25%)
Aug 16, 2013 81.21 81.58 81.18 81.36 3,323,300 +0.04(+0.04%)
Aug 15, 2013 82.08 82.08 81.18 81.33 2,828,331 -1.24(-1.50%)
Aug 14, 2013 83.47 83.47 82.53 82.57 2,879,517 -0.74(-0.88%)
Aug 13, 2013 83.20 83.66 82.27 83.30 2,881,365 +0.20(+0.24%)
Aug 12, 2013 82.83 83.37 82.64 83.10 2,346,704 +0.05(+0.06%)
Aug 09, 2013 83.35 83.68 82.62 83.05 3,504,480 -0.26(-0.31%)
Aug 08, 2013 83.02 83.54 82.58 83.31 3,391,247 +0.60(+0.72%)
Aug 07, 2013 82.34 82.80 82.16 82.72 2,755,104 +0.23(+0.28%)
Aug 06, 2013 82.71 82.80 82.23 82.48 2,556,806 -0.29(-0.36%)
Aug 05, 2013 82.95 83.01 82.70 82.78 1,925,666 -0.24(-0.29%)
Aug 02, 2013 82.82 83.08 82.46 83.02 2,710,259 -0.11(-0.13%)
Aug 01, 2013 83.10 83.72 83.02 83.12 4,269,194 +0.69(+0.83%)
Jul 31, 2013 82.22 83.25 82.14 82.43 3,837,622 +0.41(+0.50%)
Jul 30, 2013 82.06 82.22 81.66 82.02 3,255,377 +0.16(+0.20%)
Jul 29, 2013 81.72 82.00 81.47 81.86 2,080,370 -0.21(-0.26%)
Jul 26, 2013 81.55 82.08 80.97 82.07 3,322,240 +0.25(+0.31%)
Jul 25, 2013 80.94 82.06 80.62 81.82 4,767,383 +0.15(+0.19%)
Jul 24, 2013 82.18 82.20 81.47 81.66 2,576,211 -0.29(-0.36%)
Jul 23, 2013 81.74 82.34 81.44 81.96 3,211,578 +0.33(+0.40%)
Jul 22, 2013 81.73 82.01 81.19 81.63 4,022,120 +0.06(+0.08%)
Jul 19, 2013 80.97 81.76 80.97 81.56 4,407,258 +0.50(+0.61%)
Jul 18, 2013 80.45 81.25 80.43 81.07 4,196,287 +0.65(+0.81%)
Jul 17, 2013 80.71 80.92 80.24 80.42 2,575,801 +0.15(+0.19%)
Jul 16, 2013 80.72 81.04 80.07 80.27 3,502,012 -0.36(-0.44%)
Jul 15, 2013 80.83 81.07 80.55 80.62 2,941,072 -0.20(-0.25%)
Jul 12, 2013 80.43 80.90 80.22 80.83 3,264,974 +0.43(+0.53%)
Jul 11, 2013 80.28 80.55 80.15 80.40 3,401,031 +0.77(+0.97%)
Jul 10, 2013 79.59 79.94 79.26 79.63 3,287,058 +0.06(+0.07%)
Jul 09, 2013 79.39 79.69 79.21 79.57 3,128,543 +0.86(+1.09%)
Jul 08, 2013 78.62 79.17 78.55 78.71 3,664,745 +0.41(+0.53%)
Jul 05, 2013 77.48 78.31 77.13 78.30 2,940,853 +1.47(+1.91%)
Jul 03, 2013 76.01 77.15 75.96 76.83 1,943,251 +0.51(+0.66%)
Jul 02, 2013 76.55 77.04 76.05 76.33 4,285,995 -0.41(-0.53%)
Jul 01, 2013 76.07 77.47 76.07 76.73 3,801,791 -0.03(-0.04%)
Jun 28, 2013 77.12 77.55 76.61 76.76 4,885,929 -0.62(-0.81%)
Jun 27, 2013 77.60 77.85 77.20 77.39 3,180,343 +0.39(+0.51%)
Jun 26, 2013 76.57 77.20 76.33 76.99 3,597,934 +1.01(+1.33%)
Jun 25, 2013 75.95 76.34 75.49 75.98 3,813,687 +0.52(+0.69%)
Jun 24, 2013 76.36 76.36 75.43 75.46 5,131,844 -1.47(-1.91%)
Jun 21, 2013 76.87 77.26 76.33 76.93 6,659,240 +0.57(+0.74%)
Jun 20, 2013 77.72 77.75 76.18 76.36 4,238,802 -1.96(-2.50%)
Jun 19, 2013 79.30 79.50 78.29 78.32 2,809,419 -0.98(-1.24%)
Jun 18, 2013 78.67 79.49 78.55 79.30 2,415,105 +0.74(+0.95%)
Jun 17, 2013 78.52 79.23 78.37 78.56 3,729,036 +0.62(+0.79%)
Jun 14, 2013 78.13 78.67 77.75 77.94 2,872,963 -0.12(-0.15%)
Jun 13, 2013 76.48 78.23 76.22 78.06 3,709,637 +1.52(+1.99%)
Jun 12, 2013 77.91 77.96 76.48 76.54 3,419,814 -0.84(-1.08%)
Jun 11, 2013 77.15 77.98 76.87 77.37 2,495,993 -0.41(-0.53%)
Jun 10, 2013 78.21 78.24 77.60 77.79 3,168,323 -0.21(-0.27%)
Jun 07, 2013 76.78 78.00 76.50 78.00 4,810,503 +1.71(+2.25%)
Jun 06, 2013 76.14 76.36 75.56 76.28 3,819,149 +0.06(+0.07%)
Jun 05, 2013 77.08 77.14 76.09 76.23 3,832,417 -1.00(-1.30%)
Jun 04, 2013 77.67 78.06 76.89 77.23 3,573,559 -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.