Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 77.89 78.86 77.53 78.51 670,696 +2.10(+2.75%)
Jul 31, 2013 75.82 79.99 75.82 76.41 664,509 +1.40(+1.87%)
Jul 30, 2013 74.89 75.62 74.60 75.01 338,282 +0.42(+0.56%)
Jul 29, 2013 74.90 75.37 74.46 74.59 226,954 -0.42(-0.56%)
Jul 26, 2013 74.85 75.43 74.75 75.01 199,850 -0.34(-0.45%)
Jul 25, 2013 74.66 75.61 74.63 75.35 277,433 +0.34(+0.45%)
Jul 24, 2013 75.76 75.76 74.72 75.01 254,032 -0.43(-0.57%)
Jul 23, 2013 75.19 75.61 75.00 75.44 380,588 +0.45(+0.60%)
Jul 22, 2013 74.90 75.63 74.99 74.99 291,664 -0.02(-0.03%)
Jul 19, 2013 74.98 75.43 74.92 75.01 324,001 +0.01(+0.01%)
Jul 18, 2013 74.72 75.38 74.61 75.00 394,591 +0.66(+0.89%)
Jul 17, 2013 74.31 74.41 73.69 74.34 360,329 +0.34(+0.46%)
Jul 16, 2013 73.84 74.34 73.56 74.00 589,432 +0.01(+0.01%)
Jul 15, 2013 74.68 74.95 73.96 73.99 414,575 -0.44(-0.59%)
Jul 12, 2013 74.49 74.69 74.16 74.43 350,852 -0.25(-0.33%)
Jul 11, 2013 75.57 75.65 74.58 74.68 374,098 +0.21(+0.28%)
Jul 10, 2013 74.26 74.80 73.57 74.47 418,545 +0.08(+0.11%)
Jul 09, 2013 74.17 74.88 73.79 74.39 431,452 +0.71(+0.96%)
Jul 08, 2013 74.08 74.52 73.56 73.68 321,580 -0.12(-0.16%)
Jul 05, 2013 72.86 73.80 72.15 73.80 190,365 +1.70(+2.36%)
Jul 03, 2013 71.91 72.37 71.62 72.10 286,319 -0.21(-0.29%)
Jul 02, 2013 72.50 73.03 71.76 72.31 445,738 -0.17(-0.23%)
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.