Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 73.71 74.06 73.26 73.72 3,409,170 -0.50(-0.67%)
Sep 27, 2013 74.07 74.27 73.63 74.22 3,285,135 -0.27(-0.36%)
Sep 26, 2013 74.45 74.70 74.03 74.49 3,627,822 +0.28(+0.38%)
Sep 25, 2013 74.63 74.83 74.19 74.21 3,520,432 -0.37(-0.50%)
Sep 24, 2013 74.85 75.24 74.51 74.58 5,714,720 -0.19(-0.26%)
Sep 23, 2013 74.35 74.99 74.31 74.77 5,612,035 +0.68(+0.92%)
Sep 20, 2013 75.01 75.28 74.09 74.09 11,351,913 -0.96(-1.28%)
Sep 19, 2013 74.79 75.49 74.79 75.05 4,691,175 +0.17(+0.23%)
Sep 18, 2013 74.24 75.02 74.00 74.88 5,355,320 +0.84(+1.13%)
Sep 17, 2013 73.51 74.20 73.25 74.04 3,945,709 +0.43(+0.59%)
Sep 16, 2013 73.87 74.08 73.50 73.61 4,468,559 +0.39(+0.53%)
Sep 13, 2013 73.15 73.37 73.05 73.22 3,196,326 +0.25(+0.34%)
Sep 12, 2013 73.34 73.41 72.85 72.97 3,887,065 -0.31(-0.43%)
Sep 11, 2013 72.62 73.29 72.60 73.29 3,058,602 +0.69(+0.95%)
Sep 10, 2013 72.42 72.77 72.27 72.60 4,167,331 +0.52(+0.73%)
Sep 09, 2013 71.39 72.32 71.31 72.07 3,155,545 +1.05(+1.48%)
Sep 06, 2013 71.05 71.50 70.31 71.02 3,183,800 +0.10(+0.15%)
Sep 05, 2013 70.60 71.07 70.40 70.92 3,155,239 +0.20(+0.28%)
Sep 04, 2013 69.81 70.91 69.81 70.72 3,739,878 +0.82(+1.17%)
Sep 03, 2013 70.73 70.95 69.67 69.90 3,511,502 -0.22(-0.32%)
Aug 30, 2013 70.14 70.22 69.67 70.12 3,572,592 +0.16(+0.23%)
Aug 29, 2013 69.68 70.27 69.50 69.96 2,291,207 +0.20(+0.28%)
Aug 28, 2013 69.46 70.02 69.37 69.76 2,503,884 +0.17(+0.24%)
Aug 27, 2013 70.02 70.27 69.56 69.60 3,103,596 -0.99(-1.40%)
Aug 26, 2013 70.61 71.10 70.40 70.58 2,943,124 -0.04(-0.06%)
Aug 23, 2013 70.85 71.00 70.13 70.63 3,164,565 -0.17(-0.24%)
Aug 22, 2013 70.14 70.93 69.97 70.79 3,242,837 +0.77(+1.10%)
Aug 21, 2013 70.87 70.90 69.97 70.02 3,715,291 -0.91(-1.28%)
Aug 20, 2013 70.99 71.22 70.79 70.93 3,499,824 -0.12(-0.16%)
Aug 19, 2013 71.18 71.26 70.96 71.05 2,976,746 -0.18(-0.25%)
Aug 16, 2013 71.09 71.41 71.06 71.22 3,796,297 +0.03(+0.04%)
Aug 15, 2013 71.85 71.85 71.06 71.19 3,230,881 -1.09(-1.50%)
Aug 14, 2013 73.07 73.07 72.25 72.28 3,289,352 -0.65(-0.88%)
Aug 13, 2013 72.83 73.24 72.02 72.93 3,291,463 +0.18(+0.24%)
Aug 12, 2013 72.51 72.98 72.34 72.75 2,680,705 +0.04(+0.06%)
Aug 09, 2013 72.96 73.25 72.33 72.70 4,003,264 -0.23(-0.31%)
Aug 08, 2013 72.68 73.13 72.29 72.93 3,873,915 +0.52(+0.72%)
Aug 07, 2013 72.08 72.48 71.92 72.41 3,147,232 +0.20(+0.28%)
Aug 06, 2013 72.40 72.48 71.99 72.21 2,920,710 -0.26(-0.36%)
Aug 05, 2013 72.62 72.67 72.40 72.46 2,199,742 -0.21(-0.29%)
Aug 02, 2013 72.50 72.73 72.19 72.67 3,096,004 -0.09(-0.13%)
Aug 01, 2013 72.75 73.29 72.68 72.77 4,876,819 +0.60(+0.83%)
Jul 31, 2013 71.98 72.88 71.91 72.16 4,383,822 +0.36(+0.51%)
Jul 30, 2013 71.84 71.97 71.49 71.80 3,718,707 +0.14(+0.20%)
Jul 29, 2013 71.54 71.78 71.32 71.66 2,376,464 -0.18(-0.26%)
Jul 26, 2013 71.39 71.86 70.88 71.84 3,795,087 +0.22(+0.31%)
Jul 25, 2013 70.85 71.84 70.57 71.62 5,445,913 +0.14(+0.19%)
Jul 24, 2013 71.94 71.95 71.32 71.49 2,942,877 -0.26(-0.36%)
Jul 23, 2013 71.56 72.08 71.29 71.75 3,668,675 +0.29(+0.40%)
Jul 22, 2013 71.55 71.79 71.08 71.46 4,594,579 +0.06(+0.08%)
Jul 19, 2013 70.88 71.57 70.88 71.40 5,034,533 +0.44(+0.61%)
Jul 18, 2013 70.43 71.13 70.41 70.97 4,793,535 +0.57(+0.81%)
Jul 17, 2013 70.65 70.84 70.25 70.40 2,942,408 +0.13(+0.19%)
Jul 16, 2013 70.66 70.94 70.09 70.26 4,000,446 -0.31(-0.44%)
Jul 15, 2013 70.76 70.97 70.52 70.58 3,359,668 -0.18(-0.25%)
Jul 12, 2013 70.41 70.82 70.22 70.76 3,729,670 +0.37(+0.53%)
Jul 11, 2013 70.28 70.52 70.16 70.38 3,885,091 +0.68(+0.97%)
Jul 10, 2013 69.67 69.98 69.39 69.71 3,754,898 +0.05(+0.07%)
Jul 09, 2013 69.50 69.76 69.34 69.66 3,573,821 +0.75(+1.09%)
Jul 08, 2013 68.83 69.31 68.77 68.91 4,186,339 +0.36(+0.53%)
Jul 05, 2013 67.83 68.56 67.52 68.54 3,359,418 +1.28(+1.91%)
Jul 03, 2013 66.54 67.54 66.50 67.26 2,219,829 +0.44(+0.66%)
Jul 02, 2013 67.01 67.44 66.57 66.82 4,896,011 -0.36(-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.