Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 91.31 93.34 90.65 90.71 667,235 -0.38(-0.42%)
Oct 30, 2013 88.70 91.85 87.10 91.09 609,356 +4.45(+5.14%)
Oct 29, 2013 85.91 86.74 84.97 86.64 481,889 +0.49(+0.57%)
Oct 28, 2013 86.01 86.64 85.57 86.15 236,200 +0.10(+0.12%)
Oct 25, 2013 85.44 86.05 84.58 86.05 159,983 +0.78(+0.91%)
Oct 24, 2013 84.82 85.42 84.68 85.27 120,933 +0.41(+0.48%)
Oct 23, 2013 84.74 84.91 84.01 84.86 123,498 -0.28(-0.33%)
Oct 22, 2013 84.94 85.73 84.56 85.14 229,828 +0.06(+0.07%)
Oct 21, 2013 85.59 86.14 84.94 85.08 248,795 -0.29(-0.34%)
Oct 18, 2013 83.77 85.37 83.77 85.37 210,920 +1.66(+1.98%)
Oct 17, 2013 82.84 83.82 82.53 83.71 272,322 +0.38(+0.46%)
Oct 16, 2013 84.44 84.45 83.17 83.33 434,976 -0.96(-1.14%)
Oct 15, 2013 85.13 85.13 84.04 84.29 208,555 -1.29(-1.51%)
Oct 14, 2013 84.79 85.79 84.29 85.58 152,769 +0.08(+0.09%)
Oct 11, 2013 83.70 85.54 83.67 85.50 200,089 +1.39(+1.65%)
Oct 10, 2013 82.84 84.26 82.68 84.11 393,476 +2.23(+2.72%)
Oct 09, 2013 82.54 82.54 80.98 81.88 283,128 -0.46(-0.56%)
Oct 08, 2013 83.98 84.33 82.15 82.34 274,467 -1.61(-1.92%)
Oct 07, 2013 83.91 84.22 83.40 83.95 316,151 -0.81(-0.96%)
Oct 04, 2013 84.27 85.29 84.01 84.76 169,627 +0.42(+0.50%)
Oct 03, 2013 84.95 85.20 83.08 84.34 221,415 -0.68(-0.80%)
Oct 02, 2013 84.55 85.06 83.39 85.02 260,477 -0.20(-0.23%)
Oct 01, 2013 84.72 86.65 84.35 85.22 430,666 +0.58(+0.69%)
Sep 30, 2013 83.44 84.94 83.44 84.64 441,133 +0.36(+0.43%)
Sep 27, 2013 84.39 84.91 84.12 84.28 178,112 -0.59(-0.70%)
Sep 26, 2013 84.56 85.47 84.41 84.87 361,017 +0.23(+0.27%)
Sep 25, 2013 83.80 84.94 83.38 84.64 366,199 +0.84(+1.00%)
Sep 24, 2013 82.66 84.51 82.56 83.80 263,407 +1.14(+1.38%)
Sep 23, 2013 83.48 83.63 82.53 82.66 292,323 -0.82(-0.98%)
Sep 20, 2013 84.56 84.60 83.46 83.48 473,676 -0.76(-0.90%)
Sep 19, 2013 84.00 85.11 84.00 84.24 242,008 +0.37(+0.44%)
Sep 18, 2013 83.23 83.93 82.00 83.87 332,518 +0.52(+0.62%)
Sep 17, 2013 82.40 83.35 82.27 83.35 271,801 +0.85(+1.03%)
Sep 16, 2013 82.51 82.81 82.19 82.50 298,436 +0.98(+1.20%)
Sep 13, 2013 80.95 81.72 80.95 81.52 384,863 +0.89(+1.10%)
Sep 12, 2013 80.51 80.89 79.54 80.63 306,978 -0.33(-0.41%)
Sep 11, 2013 81.83 82.87 80.61 80.96 408,984 -0.28(-0.34%)
Sep 10, 2013 79.94 81.31 79.64 81.24 349,639 +1.73(+2.18%)
Sep 09, 2013 78.52 79.88 78.27 79.51 391,061 +1.13(+1.44%)
Sep 06, 2013 76.61 79.20 76.41 78.38 882,374 +2.13(+2.79%)
Sep 05, 2013 75.11 76.49 74.90 76.25 320,029 +1.03(+1.37%)
Sep 04, 2013 73.95 75.22 73.66 75.22 353,315 +1.23(+1.66%)
Sep 03, 2013 75.50 75.88 73.15 73.99 602,554 -0.05(-0.07%)
Aug 30, 2013 74.09 74.25 73.70 74.04 473,666 -0.09(-0.12%)
Aug 29, 2013 73.91 74.66 73.77 74.13 196,545 +0.10(+0.14%)
Aug 28, 2013 73.59 74.36 73.38 74.03 342,157 +0.31(+0.42%)
Aug 27, 2013 74.58 74.72 73.57 73.72 301,780 -1.71(-2.27%)
Aug 26, 2013 75.49 75.91 75.17 75.43 129,366 -0.01(-0.01%)
Aug 23, 2013 75.36 75.81 74.57 75.44 200,151 +0.18(+0.24%)
Aug 22, 2013 74.15 75.53 74.15 75.26 158,982 +1.34(+1.81%)
Aug 21, 2013 74.64 74.65 73.80 73.92 214,819 -1.04(-1.39%)
Aug 20, 2013 74.38 75.33 74.09 74.96 172,374 +0.71(+0.96%)
Aug 19, 2013 74.99 75.54 74.06 74.25 306,321 -0.99(-1.32%)
Aug 16, 2013 74.96 75.59 74.69 75.24 203,639 -0.07(-0.09%)
Aug 15, 2013 76.29 77.32 74.48 75.31 290,448 -1.82(-2.36%)
Aug 14, 2013 78.28 78.28 76.72 77.13 167,799 -0.89(-1.14%)
Aug 13, 2013 78.06 78.34 77.27 78.02 117,591 -0.08(-0.10%)
Aug 12, 2013 77.39 78.30 77.24 78.10 260,264 +0.42(+0.54%)
Aug 09, 2013 77.20 78.08 77.00 77.68 369,416 +0.96(+1.25%)
Aug 08, 2013 77.27 77.72 76.49 76.72 382,691 -0.20(-0.26%)
Aug 07, 2013 77.41 77.41 76.57 76.92 389,274 -0.78(-1.00%)
Aug 06, 2013 77.64 77.97 77.28 77.70 217,429 -0.30(-0.38%)
Aug 05, 2013 77.83 78.28 77.16 78.00 364,562 +0.07(+0.09%)
Aug 02, 2013 78.07 78.48 77.25 77.93 311,523 -0.58(-0.74%)
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.