Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 590.27 591.92 535.95 577.15 4,241,453 +8.69(+1.53%)
Jul 30, 2013 566.79 570.81 566.24 568.47 637,769 +4.16(+0.74%)
Jul 29, 2013 566.05 568.06 561.95 564.31 345,565 -1.07(-0.19%)
Jul 26, 2013 563.92 566.87 560.43 565.38 407,017 -0.78(-0.14%)
Jul 25, 2013 561.64 568.88 561.59 566.16 769,855 +7.55(+1.35%)
Jul 24, 2013 565.54 567.12 557.34 558.61 820,074 -6.63(-1.17%)
Jul 23, 2013 570.74 571.71 564.85 565.23 491,831 -4.35(-0.76%)
Jul 22, 2013 562.83 570.76 560.56 569.58 567,207 +8.76(+1.56%)
Jul 19, 2013 565.97 568.02 560.19 560.82 871,599 -3.39(-0.60%)
Jul 18, 2013 563.37 567.82 561.94 564.21 368,895 +4.72(+0.84%)
Jul 17, 2013 551.05 561.00 551.01 559.50 975,236 +2.02(+0.36%)
Jul 16, 2013 563.55 565.15 557.09 557.47 493,236 -5.75(-1.02%)
Jul 15, 2013 566.40 567.12 561.45 563.22 455,792 -2.83(-0.50%)
Jul 12, 2013 567.83 568.84 563.68 566.05 475,862 -2.04(-0.36%)
Jul 11, 2013 564.12 568.65 560.03 568.09 492,097 +9.56(+1.71%)
Jul 10, 2013 561.07 562.53 555.20 558.53 563,843 -2.53(-0.45%)
Jul 09, 2013 561.19 563.81 557.00 561.07 626,455 +4.07(+0.73%)
Jul 08, 2013 564.46 569.71 556.89 557.00 745,939 -5.43(-0.96%)
Jul 05, 2013 557.67 562.43 553.89 562.43 578,356 +8.93(+1.61%)
Jul 03, 2013 547.45 554.88 547.45 553.49 257,998 +2.95(+0.54%)
Jul 02, 2013 549.45 556.11 547.38 550.55 593,511 -0.14(-0.03%)
Jul 01, 2013 546.35 557.10 545.35 550.69 903,707 +8.22(+1.52%)
Jun 28, 2013 537.43 542.47 534.88 542.47 1,100,953 +3.61(+0.67%)
Jun 27, 2013 539.66 545.23 538.22 538.86 629,281 +0.64(+0.12%)
Jun 26, 2013 536.33 540.81 532.35 538.22 566,140 +5.12(+0.96%)
Jun 25, 2013 535.63 535.98 530.30 533.10 880,186 +1.87(+0.35%)
Jun 24, 2013 531.96 537.82 528.89 531.23 998,299 -10.09(-1.86%)
Jun 21, 2013 546.89 547.56 537.16 541.32 1,289,677 +0.54(+0.10%)
Jun 20, 2013 547.28 553.04 540.28 540.78 975,850 -12.89(-2.33%)
Jun 19, 2013 552.89 558.88 552.64 553.67 811,354 +1.85(+0.34%)
Jun 18, 2013 549.12 552.27 547.88 551.82 581,942 +5.87(+1.08%)
Jun 17, 2013 542.06 548.58 542.06 545.95 767,515 +6.64(+1.23%)
Jun 14, 2013 542.00 542.73 537.46 539.31 659,811 -2.42(-0.45%)
Jun 13, 2013 526.47 543.45 526.00 541.73 911,416 +14.86(+2.82%)
Jun 12, 2013 533.28 533.60 526.87 526.87 615,903 -2.32(-0.44%)
Jun 11, 2013 530.82 533.72 528.77 529.19 458,948 -5.04(-0.94%)
Jun 10, 2013 535.95 537.36 531.28 534.23 435,889 -0.44(-0.08%)
Jun 07, 2013 536.09 537.62 532.24 534.67 758,834 +1.23(+0.23%)
Jun 06, 2013 526.65 533.65 526.03 533.45 465,899 +5.08(+0.96%)
Jun 05, 2013 533.50 536.53 528.09 528.37 574,020 -8.17(-1.52%)
Jun 04, 2013 543.39 544.73 532.54 536.53 684,081 -7.26(-1.34%)
Jun 03, 2013 539.48 543.80 536.95 543.80 616,493 +5.34(+0.99%)
May 31, 2013 543.13 548.23 537.85 538.45 646,748 -5.58(-1.03%)
May 30, 2013 541.57 550.15 540.11 544.03 400,653 +2.97(+0.55%)
May 29, 2013 540.41 544.08 538.64 541.06 371,440 -2.58(-0.47%)
May 28, 2013 547.66 552.63 543.61 543.64 498,863 +4.04(+0.75%)
May 24, 2013 535.15 540.93 531.91 539.59 414,012 +1.63(+0.30%)
May 23, 2013 538.00 544.82 536.69 537.96 685,806 -6.59(-1.21%)
May 22, 2013 554.27 555.49 544.01 544.55 594,271 -7.69(-1.39%)
May 21, 2013 551.94 556.16 549.92 552.24 414,920 +1.43(+0.26%)
May 20, 2013 550.62 555.72 549.57 550.81 472,970 -1.36(-0.25%)
May 17, 2013 542.33 552.38 540.34 552.17 661,343 +13.82(+2.57%)
May 16, 2013 540.93 541.67 538.35 538.35 466,853 -3.99(-0.73%)
May 15, 2013 538.54 542.89 537.42 542.33 694,169 +17.49(+3.33%)
May 13, 2013 522.16 527.27 522.16 524.85 364,417 +0.67(+0.13%)
May 10, 2013 522.91 526.45 504.03 524.17 494,483 +3.07(+0.59%)
May 09, 2013 522.12 525.16 519.23 521.11 464,593 -1.74(-0.33%)
May 08, 2013 520.44 524.01 517.71 522.84 464,677 +2.32(+0.45%)
May 07, 2013 517.52 521.15 515.02 520.52 458,822 +3.33(+0.64%)
May 06, 2013 522.73 525.72 516.53 517.19 642,054 -5.50(-1.05%)
May 03, 2013 520.97 525.33 515.11 522.68 841,084 +7.57(+1.47%)
May 02, 2013 506.11 516.81 505.82 515.11 1,002,856 +5.39(+1.06%)
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.