Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 78.18 78.48 77.65 77.93 5,846,002 +0.01(+0.02%)
Nov 27, 2013 78.05 78.13 77.43 77.92 6,137,703 -0.23(-0.29%)
Nov 26, 2013 78.55 78.74 78.07 78.15 7,204,292 -0.61(-0.78%)
Nov 25, 2013 78.78 78.99 78.43 78.76 6,153,099 -0.18(-0.23%)
Nov 22, 2013 78.63 79.05 77.92 78.95 6,107,480 +0.36(+0.46%)
Nov 21, 2013 77.88 78.67 77.88 78.58 7,673,209 +0.93(+1.20%)
Nov 20, 2013 77.76 78.13 77.40 77.65 7,181,883 -0.04(-0.05%)
Nov 19, 2013 76.73 77.90 76.55 77.69 9,246,634 +0.95(+1.24%)
Nov 18, 2013 76.83 76.95 76.43 76.74 7,522,156 +0.32(+0.42%)
Nov 15, 2013 76.24 76.55 75.83 76.42 9,439,571 +0.32(+0.42%)
Nov 14, 2013 76.11 76.34 75.95 76.10 8,592,355 +0.36(+0.47%)
Nov 12, 2013 76.39 76.53 75.51 75.74 9,786,369 -0.68(-0.89%)
Nov 11, 2013 76.49 76.69 76.19 76.43 5,430,278 -0.07(-0.09%)
Nov 08, 2013 75.54 76.51 75.48 76.50 17,953,586 +0.81(+1.07%)
Nov 07, 2013 76.75 76.93 75.38 75.69 16,046,381 -0.78(-1.02%)
Nov 06, 2013 75.30 76.63 75.00 76.46 13,259,870 +1.70(+2.27%)
Nov 05, 2013 74.23 75.05 73.90 74.77 10,466,419 +0.22(+0.30%)
Nov 04, 2013 74.85 74.86 74.05 74.55 10,548,541 +0.06(+0.08%)
Nov 01, 2013 75.14 75.39 73.85 74.49 14,804,117 -1.23(-1.63%)
Oct 31, 2013 75.84 76.58 75.64 75.72 12,268,105 -0.21(-0.28%)
Oct 30, 2013 76.72 76.98 75.69 75.93 7,918,430 -0.76(-0.99%)
Oct 29, 2013 76.58 77.01 76.48 76.69 6,719,097 +0.37(+0.49%)
Oct 28, 2013 76.10 76.47 75.80 76.32 8,672,097 +0.20(+0.27%)
Oct 25, 2013 76.12 76.51 75.92 76.12 6,771,267 +0.02(+0.02%)
Oct 24, 2013 76.17 76.38 75.69 76.10 6,630,372 +0.27(+0.36%)
Oct 23, 2013 75.93 76.15 75.64 75.83 7,853,128 -0.32(-0.42%)
Oct 22, 2013 75.83 76.24 75.56 76.15 10,210,430 +0.52(+0.68%)
Oct 21, 2013 75.51 75.86 75.31 75.63 6,897,891 +0.11(+0.14%)
Oct 18, 2013 75.50 75.65 75.20 75.52 9,872,313 +0.08(+0.11%)
Oct 17, 2013 75.18 75.50 74.91 75.44 8,324,820 +0.23(+0.30%)
Oct 16, 2013 75.38 75.57 74.70 75.21 8,890,290 +0.64(+0.85%)
Oct 15, 2013 74.84 75.16 74.34 74.58 10,162,005 -0.27(-0.36%)
Oct 14, 2013 74.06 74.96 73.42 74.85 7,579,185 +0.57(+0.77%)
Oct 11, 2013 73.58 74.30 73.18 74.27 10,354,757 +0.81(+1.11%)
Oct 10, 2013 72.74 73.46 72.24 73.46 17,634,588 +0.16(+0.22%)
Oct 09, 2013 73.57 73.72 72.79 73.30 14,006,121 -0.38(-0.51%)
Oct 08, 2013 74.41 74.54 73.67 73.68 10,684,391 -0.72(-0.97%)
Oct 07, 2013 74.12 74.80 73.98 74.40 8,951,977 -0.16(-0.22%)
Oct 04, 2013 74.80 74.82 74.18 74.56 10,359,058 -0.08(-0.10%)
Oct 03, 2013 76.14 76.16 74.44 74.64 16,162,682 -1.63(-2.14%)
Oct 02, 2013 76.40 76.49 75.59 76.27 9,304,201 -0.31(-0.40%)
Oct 01, 2013 76.55 76.84 76.28 76.58 7,435,302 -0.11(-0.15%)
Sep 30, 2013 76.75 77.02 76.06 76.69 10,165,858 -0.72(-0.93%)
Sep 27, 2013 77.78 77.80 77.33 77.41 7,162,323 -0.54(-0.69%)
Sep 26, 2013 78.33 78.55 77.65 77.95 7,949,843 -0.37(-0.47%)
Sep 25, 2013 78.76 78.84 78.31 78.31 7,127,244 -0.27(-0.34%)
Sep 24, 2013 79.12 79.43 78.53 78.58 9,294,022 -0.65(-0.82%)
Sep 23, 2013 78.66 79.29 78.63 79.23 8,614,268 +0.38(+0.48%)
Sep 20, 2013 79.32 79.68 78.74 78.85 16,278,897 -0.33(-0.41%)
Sep 19, 2013 79.44 79.61 79.06 79.18 7,035,390 -0.24(-0.30%)
Sep 18, 2013 78.50 79.80 78.16 79.42 9,969,078 +0.93(+1.19%)
Sep 17, 2013 78.33 79.02 78.32 78.48 8,622,373 +0.16(+0.21%)
Sep 16, 2013 78.75 78.85 78.26 78.32 6,789,248 -0.04(-0.05%)
Sep 13, 2013 78.26 78.80 78.15 78.36 4,901,801 +0.16(+0.20%)
Sep 12, 2013 78.30 78.66 78.04 78.20 7,176,258 -0.02(-0.02%)
Sep 11, 2013 77.67 78.27 77.51 78.22 7,914,758 +0.57(+0.74%)
Sep 10, 2013 77.52 77.64 76.51 77.64 9,506,852 +0.50(+0.65%)
Sep 09, 2013 76.51 77.30 76.51 77.15 6,960,872 +0.64(+0.83%)
Sep 06, 2013 76.71 77.48 75.12 76.51 9,014,807 -0.10(-0.13%)
Sep 05, 2013 76.43 76.80 76.32 76.61 5,264,598 +0.32(+0.42%)
Sep 04, 2013 75.97 76.55 75.71 76.29 5,811,667 +0.20(+0.26%)
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.