Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.