Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 79.89 80.20 79.42 79.51 704,285 -0.14(-0.18%)
Jul 30, 2013 78.46 79.99 78.46 79.65 1,216,063 +0.99(+1.26%)
Jul 29, 2013 79.80 79.86 78.38 78.66 956,426 -1.37(-1.71%)
Jul 26, 2013 78.71 80.07 78.23 80.03 1,096,752 +0.40(+0.50%)
Jul 25, 2013 78.23 79.73 78.14 79.63 925,846 +1.17(+1.49%)
Jul 24, 2013 78.72 79.14 78.05 78.46 837,940 +0.05(+0.06%)
Jul 23, 2013 79.12 79.38 78.37 78.41 760,538 -0.58(-0.73%)
Jul 22, 2013 78.90 79.41 78.82 78.99 521,815 +0.17(+0.22%)
Jul 19, 2013 78.79 78.92 78.18 78.82 477,696 +0.01(+0.01%)
Jul 18, 2013 78.30 79.01 78.30 78.81 662,304 +0.61(+0.78%)
Jul 17, 2013 78.58 78.90 78.04 78.20 827,325 -0.08(-0.10%)
Jul 16, 2013 79.78 79.83 77.88 78.28 1,039,996 -1.50(-1.88%)
Jul 15, 2013 78.54 80.32 78.11 79.78 1,849,685 +2.76(+3.58%)
Jul 12, 2013 77.00 77.47 76.75 77.02 1,039,395 -0.07(-0.09%)
Jul 11, 2013 76.64 77.31 76.58 77.09 1,129,759 +1.19(+1.57%)
Jul 10, 2013 75.53 75.92 75.08 75.90 1,017,419 +0.37(+0.49%)
Jul 09, 2013 75.36 75.82 74.87 75.53 1,149,063 +0.61(+0.81%)
Jul 08, 2013 73.80 75.15 73.77 74.92 1,834,125 +1.48(+2.02%)
Jul 05, 2013 73.28 73.60 72.56 73.44 662,921 +0.88(+1.21%)
Jul 03, 2013 72.19 72.85 72.06 72.56 733,493 +0.06(+0.08%)
Jul 02, 2013 72.88 73.54 72.11 72.50 1,079,073 -0.28(-0.38%)
Jul 01, 2013 73.29 73.54 72.62 72.78 684,416 -0.06(-0.08%)
Jun 28, 2013 72.26 73.21 72.04 72.84 1,776,652 +0.27(+0.37%)
Jun 27, 2013 72.82 73.18 72.50 72.57 834,411 +0.09(+0.12%)
Jun 26, 2013 73.01 73.50 71.98 72.48 1,068,564 +0.35(+0.49%)
Jun 25, 2013 71.82 72.50 71.41 72.13 820,612 +0.82(+1.15%)
Jun 24, 2013 71.60 72.24 70.70 71.31 1,036,903 -1.20(-1.65%)
Jun 21, 2013 72.62 72.78 70.77 72.51 1,847,527 +0.40(+0.55%)
Jun 20, 2013 74.20 74.28 71.78 72.11 1,645,990 -2.96(-3.94%)
Jun 19, 2013 76.72 76.76 75.00 75.07 1,055,219 -1.52(-1.98%)
Jun 18, 2013 75.63 77.22 75.42 76.59 1,345,490 +0.83(+1.10%)
Jun 17, 2013 75.97 76.41 75.34 75.76 913,967 +0.28(+0.37%)
Jun 14, 2013 75.46 76.34 75.25 75.48 1,208,688 +0.14(+0.19%)
Jun 13, 2013 76.07 76.21 74.28 75.34 2,099,003 -1.06(-1.39%)
Jun 12, 2013 77.47 77.86 76.33 76.40 878,543 -0.67(-0.87%)
Jun 11, 2013 78.02 78.03 76.85 77.07 1,504,498 -1.60(-2.03%)
Jun 10, 2013 79.40 79.56 78.34 78.67 570,877 -0.63(-0.79%)
Jun 07, 2013 78.72 79.46 78.52 79.30 599,915 +1.40(+1.80%)
Jun 06, 2013 77.64 77.95 76.74 77.90 727,626 +0.07(+0.09%)
Jun 05, 2013 78.50 79.03 77.68 77.83 1,452,010 -1.01(-1.28%)
Jun 04, 2013 78.66 79.42 78.36 78.84 1,558,859 -0.10(-0.13%)
Jun 03, 2013 77.74 78.96 77.62 78.94 1,232,780 +1.16(+1.49%)
May 31, 2013 78.25 79.50 77.77 77.78 1,315,008 -0.40(-0.51%)
May 30, 2013 78.46 78.46 77.92 78.18 740,514 -0.14(-0.18%)
May 29, 2013 78.83 78.91 77.51 78.32 1,007,925 -0.90(-1.14%)
May 28, 2013 80.78 81.25 78.60 79.22 4,054,608 +3.01(+3.95%)
May 24, 2013 75.71 76.40 75.23 76.21 1,419,138 +0.02(+0.03%)
May 23, 2013 76.40 76.67 75.79 76.19 1,443,540 -1.13(-1.46%)
May 22, 2013 78.61 79.35 77.07 77.32 1,995,048 -1.06(-1.35%)
May 21, 2013 78.00 78.59 77.92 78.38 1,007,218 +0.47(+0.60%)
May 20, 2013 77.90 78.29 77.53 77.91 773,584 -0.09(-0.12%)
May 17, 2013 76.64 78.29 76.47 78.00 1,969,010 +1.51(+1.97%)
May 16, 2013 76.50 77.33 76.31 76.49 1,371,198 -0.09(-0.12%)
May 15, 2013 76.58 76.87 76.28 76.58 927,914 -0.01(-0.01%)
May 13, 2013 76.28 76.92 76.04 76.59 677,475 +0.09(+0.12%)
May 10, 2013 75.83 76.77 75.67 76.50 724,150 +0.69(+0.91%)
May 09, 2013 76.08 76.73 75.47 75.81 769,241 -0.25(-0.33%)
May 08, 2013 75.14 76.29 75.11 76.06 748,056 +0.61(+0.81%)
May 07, 2013 74.73 75.47 74.14 75.45 1,215,692 -0.10(-0.13%)
May 06, 2013 75.29 76.15 75.24 75.55 757,654 +0.24(+0.32%)
May 03, 2013 75.00 75.85 74.39 75.31 965,068 +0.92(+1.24%)
May 02, 2013 73.89 74.69 73.73 74.39 942,910 +0.82(+1.11%)
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.