Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 78.40 78.67 77.69 78.33 9,952,839 -0.73(-0.93%)
Sep 27, 2013 79.45 79.47 78.98 79.07 7,012,241 -0.55(-0.69%)
Sep 26, 2013 80.01 80.23 79.31 79.62 7,783,259 -0.37(-0.47%)
Sep 25, 2013 80.44 80.53 79.99 79.99 6,977,897 -0.27(-0.34%)
Sep 24, 2013 80.81 81.13 80.21 80.26 9,099,271 -0.66(-0.82%)
Sep 23, 2013 80.34 80.99 80.31 80.92 8,433,761 +0.39(+0.48%)
Sep 20, 2013 81.02 81.38 80.42 80.54 15,937,783 -0.34(-0.41%)
Sep 19, 2013 81.14 81.31 80.75 80.87 6,887,967 -0.25(-0.30%)
Sep 18, 2013 80.18 81.51 79.83 81.12 9,760,182 +0.95(+1.19%)
Sep 17, 2013 80.01 80.71 80.00 80.16 8,441,696 +0.17(+0.21%)
Sep 16, 2013 80.43 80.53 79.93 80.00 6,646,984 -0.04(-0.05%)
Sep 13, 2013 79.93 80.48 79.82 80.04 4,799,087 +0.16(+0.20%)
Sep 12, 2013 79.98 80.34 79.71 79.87 7,025,884 -0.02(-0.02%)
Sep 11, 2013 79.33 79.94 79.16 79.89 7,748,909 +0.59(+0.74%)
Sep 10, 2013 79.18 79.31 78.15 79.31 9,307,642 +0.51(+0.65%)
Sep 09, 2013 78.15 78.96 78.15 78.80 6,815,011 +0.65(+0.83%)
Sep 06, 2013 78.35 79.14 76.73 78.15 8,825,907 -0.10(-0.13%)
Sep 05, 2013 78.06 78.44 77.95 78.25 5,154,282 +0.33(+0.42%)
Sep 04, 2013 77.59 78.18 77.33 77.92 5,689,887 +0.20(+0.26%)
Sep 03, 2013 78.23 78.32 77.37 77.72 6,437,073 +0.08(+0.10%)
Aug 30, 2013 77.70 77.94 77.41 77.64 7,283,939 +0.04(+0.05%)
Aug 29, 2013 78.11 78.37 77.40 77.60 8,309,964 -0.93(-1.18%)
Aug 28, 2013 77.02 78.89 77.02 78.53 11,799,031 +1.93(+2.53%)
Aug 27, 2013 76.23 77.15 76.12 76.60 8,042,466 -0.02(-0.03%)
Aug 26, 2013 77.20 77.31 76.41 76.62 5,859,712 -0.44(-0.58%)
Aug 23, 2013 76.52 77.19 76.15 77.06 7,262,577 +0.80(+1.05%)
Aug 22, 2013 76.04 76.84 75.71 76.26 6,248,328 +0.38(+0.50%)
Aug 21, 2013 76.32 76.40 75.57 75.88 8,760,378 -0.38(-0.50%)
Aug 20, 2013 76.46 76.91 76.26 76.26 6,965,526 -0.24(-0.31%)
Aug 19, 2013 77.17 77.37 76.41 76.50 6,682,984 -0.79(-1.02%)
Aug 16, 2013 77.30 77.49 76.75 77.29 8,768,332 -0.24(-0.31%)
Aug 15, 2013 77.80 78.01 77.37 77.53 6,587,252 -0.52(-0.66%)
Aug 14, 2013 78.50 78.62 77.72 78.04 10,765,993 -0.29(-0.37%)
Aug 13, 2013 77.97 78.80 77.63 78.33 6,976,217 +0.45(+0.57%)
Aug 12, 2013 78.01 78.06 77.31 77.88 9,406,090 -0.45(-0.57%)
Aug 09, 2013 78.73 78.73 77.81 78.33 8,975,938 -0.36(-0.46%)
Aug 08, 2013 79.21 79.42 77.95 78.70 8,818,824 -0.17(-0.21%)
Aug 07, 2013 78.67 79.24 78.52 78.86 6,091,942 +0.12(+0.15%)
Aug 06, 2013 79.27 79.39 78.66 78.74 7,092,987 -0.54(-0.69%)
Aug 05, 2013 79.75 79.77 79.14 79.28 5,839,105 -0.61(-0.77%)
Aug 02, 2013 79.85 79.99 78.84 79.90 11,698,853 -0.95(-1.18%)
Aug 01, 2013 80.88 80.99 80.34 80.85 9,002,846 +0.35(+0.44%)
Jul 31, 2013 80.58 81.15 80.22 80.50 8,436,005 +0.07(+0.09%)
Jul 30, 2013 80.70 81.18 80.05 80.43 7,177,467 -0.25(-0.31%)
Jul 29, 2013 81.44 81.44 80.50 80.68 6,300,710 -0.89(-1.09%)
Jul 26, 2013 81.23 81.60 80.63 81.57 7,554,141 -0.13(-0.16%)
Jul 25, 2013 80.66 81.74 80.43 81.69 6,985,151 +0.89(+1.10%)
Jul 24, 2013 81.37 81.61 80.50 80.81 7,080,906 -0.57(-0.70%)
Jul 23, 2013 81.25 81.62 81.02 81.37 5,885,367 +0.15(+0.18%)
Jul 22, 2013 81.15 81.60 80.98 81.23 6,343,332 +0.08(+0.09%)
Jul 19, 2013 80.43 81.15 80.04 81.15 9,274,563 +0.92(+1.15%)
Jul 18, 2013 79.72 80.34 79.70 80.23 6,762,206 +0.72(+0.90%)
Jul 17, 2013 79.71 79.93 79.48 79.51 4,648,357 +0.15(+0.19%)
Jul 16, 2013 79.74 80.08 79.00 79.37 6,261,398 -0.36(-0.45%)
Jul 15, 2013 79.36 80.02 79.33 79.72 6,353,047 +0.40(+0.50%)
Jul 12, 2013 78.98 79.39 78.68 79.33 8,781,441 +0.19(+0.23%)
Jul 11, 2013 79.26 79.36 78.34 79.14 11,314,796 +0.56(+0.71%)
Jul 10, 2013 78.94 79.64 78.46 78.59 8,721,406 -0.24(-0.30%)
Jul 09, 2013 78.26 79.12 78.04 78.82 9,778,718 +1.30(+1.67%)
Jul 08, 2013 77.56 78.21 77.36 77.53 7,763,748 +0.47(+0.61%)
Jul 05, 2013 76.53 77.28 76.16 77.06 6,863,140 +0.91(+1.20%)
Jul 03, 2013 76.25 76.28 75.84 76.14 4,757,257 -0.04(-0.06%)
Jul 02, 2013 76.15 76.94 75.83 76.19 7,681,890 +0.04(+0.06%)
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.