Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 83.30 83.80 82.93 82.98 3,018,284 -0.02(-0.02%)
Jul 30, 2013 83.24 83.74 82.74 83.00 2,438,848 +0.24(+0.29%)
Jul 29, 2013 82.63 83.12 82.48 82.76 2,265,840 -0.12(-0.14%)
Jul 26, 2013 82.55 82.95 82.30 82.88 2,534,390 +0.03(+0.04%)
Jul 25, 2013 82.79 83.00 82.56 82.85 2,573,278 -0.16(-0.19%)
Jul 24, 2013 83.41 83.59 82.84 83.01 1,991,566 -0.26(-0.31%)
Jul 23, 2013 83.44 83.58 82.93 83.27 2,028,185 +0.23(+0.28%)
Jul 22, 2013 83.20 83.57 82.75 83.04 2,593,031 -0.53(-0.63%)
Jul 19, 2013 84.38 84.85 82.90 83.57 3,182,856 +0.60(+0.72%)
Jul 18, 2013 82.44 83.29 82.01 82.97 3,721,078 +0.64(+0.77%)
Jul 17, 2013 82.37 82.95 82.23 82.33 1,954,292 +0.30(+0.37%)
Jul 16, 2013 82.35 82.64 81.86 82.03 1,890,472 -0.27(-0.33%)
Jul 15, 2013 82.50 82.68 81.71 82.30 3,386,785 -0.07(-0.08%)
Jul 12, 2013 82.56 82.75 81.87 82.37 2,675,859 -0.20(-0.24%)
Jul 11, 2013 82.17 82.67 81.98 82.57 2,489,124 +1.36(+1.67%)
Jul 10, 2013 81.25 81.75 80.93 81.21 2,433,436 -0.18(-0.22%)
Jul 09, 2013 81.32 81.63 81.14 81.39 2,930,465 +0.72(+0.89%)
Jul 08, 2013 80.48 81.04 80.05 80.67 3,859,408 +0.61(+0.76%)
Jul 05, 2013 79.04 80.08 79.04 80.06 2,102,741 +1.55(+1.97%)
Jul 03, 2013 77.36 78.97 77.32 78.51 2,581,782 +0.63(+0.81%)
Jul 02, 2013 79.24 79.84 77.63 77.88 8,984,251 -2.44(-3.04%)
Jul 01, 2013 79.86 81.09 79.86 80.32 2,146,517 +0.98(+1.24%)
Jun 28, 2013 80.00 80.20 79.30 79.34 3,479,797 -0.86(-1.07%)
Jun 27, 2013 80.15 81.00 80.15 80.20 3,351,911 +0.45(+0.56%)
Jun 26, 2013 78.50 79.86 78.44 79.75 3,634,666 +2.10(+2.70%)
Jun 25, 2013 77.46 77.99 77.17 77.65 2,424,491 +1.00(+1.30%)
Jun 24, 2013 77.49 77.54 76.15 76.65 3,581,389 -1.60(-2.04%)
Jun 21, 2013 78.31 78.50 77.29 78.25 4,413,524 +0.58(+0.75%)
Jun 20, 2013 79.01 79.29 77.49 77.67 3,399,038 -2.01(-2.52%)
Jun 19, 2013 80.83 80.93 79.68 79.68 3,058,122 -1.17(-1.45%)
Jun 18, 2013 79.87 81.09 79.71 80.85 3,224,351 +1.14(+1.43%)
Jun 17, 2013 78.83 79.97 78.72 79.71 3,787,090 +1.53(+1.96%)
Jun 14, 2013 78.16 78.65 77.86 78.18 2,636,863 -0.13(-0.17%)
Jun 13, 2013 77.34 78.51 77.18 78.31 2,388,354 +0.99(+1.28%)
Jun 12, 2013 78.76 78.94 77.26 77.32 2,107,392 -0.84(-1.07%)
Jun 11, 2013 77.92 78.90 77.68 78.16 1,569,545 -0.52(-0.66%)
Jun 10, 2013 79.24 79.31 78.29 78.68 2,351,061 -0.40(-0.51%)
Jun 07, 2013 78.39 79.22 77.88 79.08 3,255,986 +1.42(+1.83%)
Jun 06, 2013 76.76 77.66 76.30 77.66 2,862,489 +0.96(+1.25%)
Jun 05, 2013 77.49 77.58 76.51 76.70 2,710,779 -1.04(-1.34%)
Jun 04, 2013 78.70 79.23 77.38 77.74 3,455,353 -1.11(-1.41%)
Jun 03, 2013 78.55 79.19 78.02 78.85 2,802,504 +0.39(+0.50%)
May 31, 2013 79.21 80.14 78.46 78.46 3,287,127 -0.98(-1.23%)
May 30, 2013 79.01 79.85 78.70 79.44 2,783,386 +0.64(+0.81%)
May 29, 2013 79.18 79.68 78.54 78.80 3,285,942 -0.97(-1.22%)
May 28, 2013 80.28 80.88 79.75 79.77 3,314,547 +0.48(+0.61%)
May 24, 2013 79.01 79.42 78.50 79.29 2,422,848 +0.05(+0.06%)
May 23, 2013 78.70 79.61 78.55 79.24 3,924,388 -0.35(-0.44%)
May 22, 2013 80.16 80.84 79.31 79.59 4,136,349 -0.56(-0.70%)
May 21, 2013 80.50 80.87 79.91 80.15 3,178,336 -0.38(-0.47%)
May 20, 2013 80.32 81.24 80.23 80.53 2,528,431 -0.22(-0.27%)
May 17, 2013 79.23 80.83 79.05 80.75 4,065,118 +2.02(+2.57%)
May 16, 2013 79.29 79.29 78.55 78.73 3,465,001 -1.16(-1.45%)
May 15, 2013 78.88 79.89 78.53 79.89 3,322,263 +2.03(+2.61%)
May 13, 2013 77.69 78.02 77.47 77.86 1,993,350 +0.12(+0.15%)
May 10, 2013 77.75 78.08 77.23 77.74 2,311,988 -0.04(-0.05%)
May 09, 2013 77.44 78.01 77.34 77.78 4,044,023 +0.30(+0.39%)
May 08, 2013 76.70 77.55 76.58 77.48 3,018,360 +0.58(+0.75%)
May 07, 2013 76.20 77.05 76.13 76.90 2,921,351 +0.82(+1.08%)
May 06, 2013 75.28 76.17 75.25 76.08 3,608,298 +0.84(+1.12%)
May 03, 2013 74.71 75.45 73.97 75.24 3,215,875 +1.27(+1.72%)
May 02, 2013 72.83 74.13 72.81 73.97 3,130,554 +1.44(+1.99%)
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.