Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 104.92 104.96 103.60 103.92 2,724,025 -1.01(-0.96%)
Aug 29, 2013 103.28 105.44 103.00 104.93 3,049,441 +1.66(+1.61%)
Aug 28, 2013 103.10 103.82 102.57 103.27 2,805,875 +0.06(+0.06%)
Aug 27, 2013 104.40 105.14 103.06 103.21 4,374,569 -2.32(-2.20%)
Aug 26, 2013 105.75 106.52 105.21 105.53 2,481,846 +0.05(+0.05%)
Aug 23, 2013 105.50 105.50 104.80 105.48 3,017,610 +0.34(+0.32%)
Aug 22, 2013 103.88 105.50 103.88 105.14 2,857,798 +1.23(+1.18%)
Aug 21, 2013 104.47 104.76 103.60 103.91 3,645,566 -0.72(-0.69%)
Aug 20, 2013 104.69 105.08 104.55 104.63 3,452,518 -0.09(-0.09%)
Aug 19, 2013 103.00 105.20 102.88 104.72 3,512,146 +1.25(+1.21%)
Aug 16, 2013 102.82 103.94 102.70 103.47 3,469,146 +0.74(+0.72%)
Aug 15, 2013 103.19 103.29 101.77 102.73 4,358,462 -1.43(-1.37%)
Aug 14, 2013 106.16 106.16 104.07 104.16 4,480,666 -2.07(-1.95%)
Aug 13, 2013 104.31 106.55 104.27 106.23 3,578,217 +1.99(+1.91%)
Aug 12, 2013 104.86 105.07 104.05 104.24 3,830,843 -1.09(-1.03%)
Aug 09, 2013 105.37 106.15 104.88 105.33 3,326,608 -0.51(-0.48%)
Aug 08, 2013 106.68 107.24 105.83 105.84 3,741,133 -0.58(-0.55%)
Aug 07, 2013 106.21 106.59 105.53 106.42 3,158,622 -0.62(-0.58%)
Aug 06, 2013 107.35 107.71 106.62 107.04 5,149,711 -0.46(-0.43%)
Aug 05, 2013 107.14 107.80 107.14 107.50 3,559,239 -0.40(-0.37%)
Aug 02, 2013 106.00 107.95 106.00 107.90 4,226,284 +1.20(+1.12%)
Aug 01, 2013 105.99 107.00 105.78 106.70 4,911,611 +1.60(+1.52%)
Jul 31, 2013 105.92 106.28 104.99 105.10 4,487,846 -0.63(-0.60%)
Jul 30, 2013 104.94 106.01 104.80 105.73 5,022,652 +0.92(+0.88%)
Jul 29, 2013 103.52 105.12 103.50 104.81 4,041,809 -0.79(-0.75%)
Jul 26, 2013 106.22 106.22 105.31 105.60 4,219,612 -1.10(-1.03%)
Jul 25, 2013 106.36 107.12 105.85 106.70 5,267,229 -0.25(-0.23%)
Jul 24, 2013 109.24 109.49 106.26 106.95 7,723,439 -0.84(-0.78%)
Jul 23, 2013 107.18 107.98 106.44 107.79 5,082,291 +0.93(+0.87%)
Jul 22, 2013 106.94 107.11 106.45 106.86 4,168,815 -0.10(-0.09%)
Jul 19, 2013 107.13 107.13 105.61 106.96 5,997,661 -0.67(-0.62%)
Jul 18, 2013 104.96 107.98 104.80 107.63 8,038,081 +2.96(+2.83%)
Jul 17, 2013 104.45 105.43 104.42 104.67 3,467,673 +0.44(+0.42%)
Jul 16, 2013 105.69 105.80 103.78 104.23 5,839,117 -1.43(-1.35%)
Jul 15, 2013 103.83 105.87 103.10 105.66 13,170,422 +3.79(+3.72%)
Jul 12, 2013 106.86 108.15 98.99 101.87 44,397,608 -5.01(-4.69%)
Jul 11, 2013 106.43 107.46 106.29 106.88 4,530,630 +1.38(+1.31%)
Jul 10, 2013 104.50 105.60 104.41 105.50 3,898,804 +0.82(+0.78%)
Jul 09, 2013 105.27 105.75 104.46 104.68 3,992,138 +0.31(+0.30%)
Jul 08, 2013 104.00 105.10 103.44 104.37 4,222,625 +0.17(+0.16%)
Jul 05, 2013 103.70 104.20 102.75 104.20 3,673,655 +1.31(+1.27%)
Jul 03, 2013 101.01 103.04 100.78 102.89 2,897,289 +1.42(+1.40%)
Jul 02, 2013 103.22 103.25 100.82 101.47 4,146,930 -1.77(-1.71%)
Jul 01, 2013 102.93 104.02 102.93 103.24 4,091,277 +0.80(+0.78%)
Jun 28, 2013 102.86 103.49 102.32 102.44 5,434,514 -0.71(-0.69%)
Jun 27, 2013 102.41 103.52 102.01 103.15 6,578,618 +2.40(+2.38%)
Jun 26, 2013 99.65 101.39 99.57 100.75 5,265,472 +2.08(+2.11%)
Jun 25, 2013 99.20 99.66 98.18 98.67 3,558,274 +0.82(+0.84%)
Jun 24, 2013 99.06 99.46 97.26 97.85 5,585,183 -2.13(-2.13%)
Jun 21, 2013 100.08 100.14 97.42 99.98 10,330,539 +0.34(+0.34%)
Jun 20, 2013 101.46 101.86 99.38 99.64 7,117,153 -2.61(-2.55%)
Jun 19, 2013 103.83 104.15 102.24 102.25 4,186,711 -1.83(-1.76%)
Jun 18, 2013 103.22 104.15 102.65 104.08 4,035,663 +1.05(+1.02%)
Jun 17, 2013 102.69 103.52 102.52 103.03 4,217,088 +1.20(+1.18%)
Jun 14, 2013 102.16 103.22 101.50 101.83 3,944,464 -0.33(-0.32%)
Jun 13, 2013 100.96 102.34 100.85 102.16 4,078,730 +1.28(+1.27%)
Jun 12, 2013 102.19 102.42 100.61 100.88 2,936,428 -0.87(-0.86%)
Jun 11, 2013 101.61 102.78 100.90 101.75 3,144,097 -0.49(-0.48%)
Jun 10, 2013 102.51 102.95 101.51 102.24 4,047,589 -0.25(-0.24%)
Jun 07, 2013 100.25 102.59 100.06 102.49 5,733,850 +2.73(+2.74%)
Jun 06, 2013 98.65 99.81 98.42 99.76 4,131,945 +1.27(+1.29%)
Jun 05, 2013 99.34 99.71 98.05 98.49 5,150,978 -1.12(-1.12%)
Jun 04, 2013 100.48 100.92 99.08 99.61 3,769,792 -1.13(-1.12%)
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.