Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 87.20 87.73 86.74 86.84 6,410,819 -0.60(-0.69%)
Jun 27, 2013 86.81 87.75 86.47 87.44 7,760,461 +2.03(+2.38%)
Jun 26, 2013 84.47 85.95 84.41 85.41 6,211,409 +1.76(+2.11%)
Jun 25, 2013 84.09 84.48 83.23 83.64 4,197,514 +0.70(+0.84%)
Jun 24, 2013 83.97 84.31 82.45 82.95 6,588,556 -1.81(-2.13%)
Jun 21, 2013 84.84 84.89 82.58 84.75 12,186,411 +0.29(+0.34%)
Jun 20, 2013 86.01 86.35 84.25 84.47 8,395,743 -2.21(-2.55%)
Jun 19, 2013 88.02 88.29 86.67 86.68 4,938,850 -1.55(-1.76%)
Jun 18, 2013 87.50 88.29 87.02 88.23 4,760,666 +0.89(+1.02%)
Jun 17, 2013 87.05 87.75 86.91 87.34 4,974,684 +1.02(+1.18%)
Jun 14, 2013 86.60 87.50 86.04 86.32 4,653,083 -0.28(-0.32%)
Jun 13, 2013 85.58 86.75 85.49 86.60 4,811,470 +1.09(+1.27%)
Jun 12, 2013 86.63 86.82 85.29 85.52 3,463,954 -0.74(-0.86%)
Jun 11, 2013 86.14 87.13 85.53 86.25 3,708,931 -0.42(-0.48%)
Jun 10, 2013 86.90 87.27 86.05 86.67 4,774,734 -0.21(-0.24%)
Jun 07, 2013 84.98 86.97 84.82 86.88 6,763,931 +2.31(+2.74%)
Jun 06, 2013 83.63 84.61 83.43 84.57 4,874,245 +1.08(+1.29%)
Jun 05, 2013 84.21 84.53 83.12 83.49 6,076,346 -0.95(-1.12%)
Jun 04, 2013 85.18 85.55 83.99 84.44 4,447,031 -0.96(-1.12%)
Jun 03, 2013 84.23 85.53 84.18 85.40 7,636,137 +1.46(+1.74%)
May 31, 2013 84.95 85.58 83.94 83.94 4,979,704 -1.29(-1.51%)
May 30, 2013 84.17 85.61 83.97 85.23 5,644,151 +1.23(+1.46%)
May 29, 2013 84.40 84.80 83.84 84.00 5,197,295 -0.86(-1.02%)
May 28, 2013 85.49 86.02 84.86 84.86 6,766,665 +0.09(+0.11%)
May 24, 2013 84.56 85.26 83.80 84.77 7,958,198 +0.21(+0.25%)
May 23, 2013 82.38 84.76 82.28 84.56 8,228,924 +1.54(+1.86%)
May 22, 2013 83.80 84.33 82.96 83.02 9,908,939 -0.70(-0.83%)
May 21, 2013 83.58 83.97 82.99 83.71 5,209,262 +0.03(+0.03%)
May 20, 2013 84.03 84.20 83.52 83.69 7,709,516 -0.17(-0.20%)
May 17, 2013 82.24 83.96 82.23 83.86 8,740,346 +1.98(+2.42%)
May 16, 2013 82.13 82.40 81.64 81.87 5,942,578 -0.37(-0.45%)
May 15, 2013 81.12 82.63 81.04 82.24 5,750,840 +1.92(+2.38%)
May 13, 2013 79.79 80.67 79.77 80.33 4,119,674 +0.44(+0.55%)
May 10, 2013 80.32 80.52 79.53 79.89 4,623,062 -0.31(-0.39%)
May 09, 2013 79.74 80.66 79.72 80.20 4,338,129 +0.48(+0.61%)
May 08, 2013 79.95 80.06 79.49 79.72 3,780,011 -0.22(-0.28%)
May 07, 2013 79.54 80.15 79.33 79.94 4,574,924 +0.51(+0.64%)
May 06, 2013 78.80 79.94 78.74 79.44 6,527,045 +0.38(+0.48%)
May 03, 2013 78.31 79.14 77.77 79.06 5,573,570 +1.29(+1.66%)
May 02, 2013 76.95 78.28 76.92 77.77 5,353,217 +0.87(+1.13%)
May 01, 2013 76.81 77.38 76.51 76.90 5,415,460 -0.19(-0.25%)
Apr 30, 2013 77.04 77.58 76.60 77.09 5,590,785 -0.41(-0.53%)
Apr 29, 2013 77.08 77.94 76.91 77.51 7,429,618 -0.80(-1.02%)
Apr 26, 2013 77.50 78.64 77.31 78.31 7,010,889 +1.00(+1.29%)
Apr 25, 2013 77.04 78.11 75.96 77.31 6,837,276 +0.71(+0.92%)
Apr 24, 2013 77.55 78.14 76.26 76.60 10,946,174 +2.23(+3.01%)
Apr 23, 2013 73.67 74.65 73.54 74.37 3,712,083 +1.05(+1.43%)
Apr 22, 2013 74.28 74.28 72.90 73.32 5,037,481 -0.86(-1.16%)
Apr 19, 2013 73.85 74.28 73.01 74.18 7,496,950 +1.55(+2.14%)
Apr 18, 2013 73.42 73.51 72.32 72.63 3,311,409 -0.48(-0.66%)
Apr 17, 2013 72.93 73.37 72.34 73.11 4,483,240 -0.17(-0.23%)
Apr 16, 2013 73.75 74.51 72.89 73.28 6,206,403 +0.10(+0.14%)
Apr 15, 2013 74.59 74.87 73.18 73.18 5,127,056 -1.79(-2.39%)
Apr 12, 2013 74.46 75.00 74.22 74.97 3,069,521 +0.30(+0.41%)
Apr 11, 2013 74.18 75.45 74.08 74.66 6,396,471 +0.60(+0.81%)
Apr 10, 2013 73.66 74.69 73.42 74.06 5,496,185 +0.51(+0.70%)
Apr 09, 2013 73.47 73.79 72.69 73.55 7,183,518 +0.39(+0.53%)
Apr 08, 2013 72.54 73.21 72.01 73.16 5,932,845 +0.49(+0.67%)
Apr 05, 2013 70.90 72.78 70.77 72.67 7,248,408 +1.03(+1.44%)
Apr 04, 2013 71.51 71.70 71.02 71.64 3,976,732 +0.50(+0.70%)
Apr 03, 2013 71.10 71.98 70.90 71.15 4,606,524 +0.23(+0.32%)
Apr 02, 2013 72.02 72.11 70.67 70.92 5,649,576 -0.98(-1.36%)
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.