Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 77.17 78.04 77.16 77.72 3,764,268 +0.65(+0.85%)
Oct 30, 2013 77.54 77.80 77.04 77.06 3,413,057 -0.30(-0.39%)
Oct 29, 2013 77.24 77.49 76.96 77.36 3,217,215 +0.22(+0.29%)
Oct 28, 2013 76.65 77.39 76.45 77.14 3,819,097 +0.31(+0.40%)
Oct 25, 2013 75.99 76.86 75.88 76.83 3,326,595 +0.57(+0.75%)
Oct 24, 2013 75.93 77.16 75.77 76.26 6,235,433 +0.18(+0.24%)
Oct 23, 2013 76.22 76.41 75.65 76.08 3,784,912 -0.37(-0.48%)
Oct 22, 2013 76.18 76.77 76.13 76.45 3,325,283 +0.34(+0.45%)
Oct 21, 2013 75.83 76.15 75.76 76.11 2,829,744 +0.25(+0.33%)
Oct 18, 2013 75.88 76.23 75.59 75.86 4,195,019 +0.14(+0.18%)
Oct 17, 2013 74.56 75.88 74.54 75.72 4,506,156 +1.04(+1.39%)
Oct 16, 2013 74.63 74.68 74.19 74.68 4,188,402 +0.69(+0.93%)
Oct 15, 2013 74.89 74.96 73.97 73.99 4,405,493 -0.98(-1.30%)
Oct 14, 2013 74.26 75.15 74.10 74.97 3,023,022 +0.42(+0.56%)
Oct 11, 2013 73.58 74.58 73.11 74.55 4,036,578 +0.85(+1.16%)
Oct 10, 2013 73.24 73.70 73.07 73.70 4,354,027 +1.09(+1.51%)
Oct 09, 2013 72.42 72.84 72.03 72.60 4,043,679 +0.25(+0.35%)
Oct 08, 2013 73.31 73.62 72.31 72.35 4,645,945 -0.94(-1.29%)
Oct 07, 2013 73.21 73.65 73.04 73.29 3,125,775 -0.44(-0.59%)
Oct 04, 2013 73.10 73.92 72.95 73.73 3,212,349 +0.52(+0.72%)
Oct 03, 2013 73.31 73.55 72.80 73.21 4,090,217 -0.40(-0.55%)
Oct 02, 2013 73.57 73.85 73.14 73.61 3,316,140 -0.26(-0.35%)
Oct 01, 2013 73.91 73.99 73.36 73.87 2,993,223 +0.13(+0.18%)
Sep 30, 2013 73.73 74.08 73.28 73.74 3,408,258 -0.50(-0.67%)
Sep 27, 2013 74.08 74.29 73.65 74.24 3,284,255 -0.27(-0.36%)
Sep 26, 2013 74.47 74.72 74.05 74.51 3,626,851 +0.28(+0.38%)
Sep 25, 2013 74.65 74.85 74.21 74.23 3,519,490 -0.37(-0.50%)
Sep 24, 2013 74.87 75.26 74.53 74.60 5,713,191 -0.19(-0.26%)
Sep 23, 2013 74.37 75.01 74.33 74.79 5,610,533 +0.68(+0.92%)
Sep 20, 2013 75.03 75.30 74.11 74.11 11,348,875 -0.96(-1.28%)
Sep 19, 2013 74.81 75.51 74.81 75.07 4,689,919 +0.17(+0.23%)
Sep 18, 2013 74.26 75.04 74.02 74.90 5,353,886 +0.84(+1.13%)
Sep 17, 2013 73.53 74.22 73.27 74.06 3,944,653 +0.43(+0.59%)
Sep 16, 2013 73.89 74.10 73.52 73.63 4,467,363 +0.39(+0.53%)
Sep 13, 2013 73.17 73.39 73.07 73.24 3,195,471 +0.25(+0.34%)
Sep 12, 2013 73.36 73.43 72.87 72.99 3,886,025 -0.31(-0.43%)
Sep 11, 2013 72.64 73.31 72.62 73.31 3,057,783 +0.69(+0.95%)
Sep 10, 2013 72.44 72.79 72.29 72.62 4,166,215 +0.52(+0.73%)
Sep 09, 2013 71.40 72.34 71.33 72.09 3,154,700 +1.05(+1.48%)
Sep 06, 2013 71.07 71.52 70.33 71.04 3,182,948 +0.10(+0.15%)
Sep 05, 2013 70.61 71.09 70.42 70.94 3,154,394 +0.20(+0.28%)
Sep 04, 2013 69.83 70.93 69.83 70.74 3,738,877 +0.82(+1.17%)
Sep 03, 2013 70.75 70.97 69.69 69.92 3,510,562 -0.22(-0.32%)
Aug 30, 2013 70.16 70.24 69.69 70.14 3,571,636 +0.16(+0.23%)
Aug 29, 2013 69.70 70.29 69.52 69.98 2,290,593 +0.20(+0.28%)
Aug 28, 2013 69.48 70.04 69.39 69.78 2,503,213 +0.17(+0.24%)
Aug 27, 2013 70.03 70.29 69.58 69.61 3,102,766 -0.99(-1.40%)
Aug 26, 2013 70.63 71.12 70.42 70.60 2,942,336 -0.04(-0.06%)
Aug 23, 2013 70.87 71.02 70.15 70.65 3,163,718 -0.17(-0.24%)
Aug 22, 2013 70.16 70.95 69.99 70.81 3,241,969 +0.77(+1.10%)
Aug 21, 2013 70.89 70.92 69.99 70.04 3,714,297 -0.91(-1.28%)
Aug 20, 2013 71.01 71.24 70.81 70.95 3,498,888 -0.12(-0.16%)
Aug 19, 2013 71.20 71.28 70.98 71.06 2,975,949 -0.18(-0.25%)
Aug 16, 2013 71.11 71.43 71.08 71.24 3,795,282 +0.03(+0.04%)
Aug 15, 2013 71.87 71.87 71.08 71.21 3,230,016 -1.09(-1.50%)
Aug 14, 2013 73.09 73.09 72.27 72.30 3,288,472 -0.65(-0.88%)
Aug 13, 2013 72.85 73.26 72.04 72.94 3,290,582 +0.18(+0.24%)
Aug 12, 2013 72.53 73.00 72.36 72.77 2,679,988 +0.04(+0.06%)
Aug 09, 2013 72.98 73.27 72.35 72.72 4,002,193 -0.23(-0.31%)
Aug 08, 2013 72.70 73.15 72.31 72.95 3,872,879 +0.52(+0.72%)
Aug 07, 2013 72.10 72.50 71.94 72.43 3,146,390 +0.20(+0.28%)
Aug 06, 2013 72.42 72.50 72.00 72.23 2,919,929 -0.26(-0.36%)
Aug 05, 2013 72.64 72.69 72.42 72.48 2,199,154 -0.21(-0.29%)
Aug 02, 2013 72.52 72.75 72.21 72.69 3,095,176 -0.09(-0.13%)
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.