Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 60.38 60.86 60.02 60.49 1,968,829 -0.43(-0.71%)
Sep 27, 2013 61.11 61.21 60.43 60.92 1,719,909 -0.28(-0.46%)
Sep 26, 2013 61.19 61.98 60.94 61.21 1,222,847 -0.13(-0.22%)
Sep 25, 2013 61.36 61.49 60.94 61.34 2,541,542 +0.10(+0.17%)
Sep 24, 2013 60.63 61.78 60.52 61.23 3,179,406 +0.67(+1.11%)
Sep 23, 2013 61.08 61.49 59.90 60.56 3,393,890 -0.60(-0.97%)
Sep 20, 2013 61.35 62.09 61.07 61.16 4,947,163 -0.10(-0.17%)
Sep 19, 2013 62.93 63.68 61.04 61.26 5,821,592 -1.66(-2.64%)
Sep 18, 2013 63.80 63.84 62.36 62.93 5,949,334 -1.09(-1.70%)
Sep 17, 2013 64.83 65.06 63.61 64.01 4,759,329 -0.91(-1.40%)
Sep 16, 2013 64.54 65.38 64.48 64.92 2,863,294 +1.17(+1.84%)
Sep 13, 2013 62.94 64.71 62.72 63.75 4,686,667 +1.67(+2.69%)
Sep 12, 2013 62.21 62.60 62.01 62.08 1,555,243 -0.06(-0.09%)
Sep 11, 2013 61.92 62.18 61.62 62.13 2,187,001 +0.36(+0.58%)
Sep 10, 2013 61.78 61.84 61.01 61.77 2,658,762 +0.31(+0.51%)
Sep 09, 2013 61.42 61.64 60.91 61.46 2,236,628 -0.06(-0.09%)
Sep 06, 2013 61.74 62.01 60.68 61.52 2,492,523 -0.14(-0.23%)
Sep 05, 2013 60.67 61.89 60.59 61.66 2,631,918 +0.90(+1.48%)
Sep 04, 2013 60.31 60.98 60.03 60.76 2,341,875 +0.51(+0.85%)
Sep 03, 2013 60.31 60.80 59.91 60.25 1,912,000 +0.36(+0.60%)
Aug 30, 2013 60.38 60.89 59.73 59.89 1,969,051 -0.35(-0.58%)
Aug 29, 2013 59.17 60.43 59.01 60.24 1,824,077 +0.92(+1.54%)
Aug 28, 2013 59.41 59.78 59.22 59.33 2,193,659 -0.26(-0.43%)
Aug 27, 2013 59.90 60.19 59.53 59.58 2,580,018 -0.76(-1.25%)
Aug 26, 2013 61.14 61.35 60.33 60.34 1,917,970 -0.80(-1.31%)
Aug 23, 2013 60.38 61.22 60.20 61.14 2,687,093 +0.95(+1.59%)
Aug 22, 2013 59.52 60.23 59.42 60.19 2,063,250 +0.84(+1.42%)
Aug 21, 2013 59.57 59.89 59.22 59.35 2,123,256 -0.23(-0.38%)
Aug 20, 2013 58.66 59.91 58.60 59.57 2,470,056 +0.80(+1.37%)
Aug 19, 2013 58.80 59.40 58.67 58.77 1,724,360 +0.05(+0.08%)
Aug 16, 2013 58.32 59.20 58.17 58.72 1,694,031 +0.18(+0.31%)
Aug 15, 2013 59.23 59.76 58.51 58.54 1,841,099 -1.21(-2.02%)
Aug 14, 2013 60.36 60.45 59.65 59.75 1,976,844 -0.77(-1.26%)
Aug 13, 2013 59.90 60.56 59.52 60.52 2,425,736 +0.58(+0.96%)
Aug 12, 2013 59.95 60.09 59.68 59.94 1,368,490 -0.41(-0.67%)
Aug 09, 2013 60.80 60.94 60.15 60.35 1,477,025 -0.31(-0.51%)
Aug 08, 2013 59.89 60.86 59.69 60.66 2,689,702 +0.98(+1.65%)
Aug 07, 2013 60.42 60.59 59.57 59.68 2,183,416 -0.84(-1.39%)
Aug 06, 2013 60.59 60.70 59.70 60.52 2,310,763 -0.19(-0.31%)
Aug 05, 2013 60.04 60.94 59.88 60.71 1,507,986 +0.65(+1.09%)
Aug 02, 2013 60.02 60.40 59.75 60.05 2,166,311 -0.16(-0.27%)
Aug 01, 2013 60.83 61.21 60.16 60.21 2,494,848 -0.42(-0.69%)
Jul 31, 2013 59.51 61.26 59.51 60.63 3,712,519 +1.15(+1.94%)
Jul 30, 2013 60.07 61.10 58.71 59.48 7,245,356 -0.43(-0.71%)
Jul 29, 2013 60.96 61.28 59.83 59.90 4,885,485 -1.23(-2.01%)
Jul 26, 2013 61.79 61.92 60.72 61.13 2,526,115 -0.83(-1.34%)
Jul 25, 2013 61.67 62.23 61.04 61.96 2,287,597 -0.03(-0.05%)
Jul 24, 2013 62.13 62.36 61.17 61.99 3,170,582 +0.25(+0.40%)
Jul 23, 2013 61.90 61.98 61.57 61.74 2,031,808 +0.29(+0.48%)
Jul 22, 2013 60.95 61.99 60.77 61.45 2,844,868 +0.52(+0.85%)
Jul 19, 2013 60.43 61.13 59.93 60.93 2,911,948 +0.25(+0.40%)
Jul 18, 2013 58.83 60.79 58.83 60.69 4,939,966 +2.35(+4.03%)
Jul 17, 2013 59.31 59.43 58.13 58.33 3,006,739 -0.74(-1.25%)
Jul 16, 2013 60.01 60.14 58.69 59.07 3,528,180 -0.94(-1.57%)
Jul 15, 2013 59.96 60.16 59.73 60.02 2,206,879 +0.02(+0.03%)
Jul 12, 2013 60.69 60.98 59.48 60.00 3,166,203 -0.51(-0.84%)
Jul 11, 2013 61.22 61.58 60.45 60.51 3,792,615 -0.01(-0.02%)
Jul 10, 2013 59.94 60.84 59.85 60.52 3,034,611 +0.72(+1.20%)
Jul 09, 2013 60.04 60.33 59.74 59.80 2,268,456 +0.22(+0.36%)
Jul 08, 2013 59.34 59.81 59.17 59.58 2,551,896 +0.64(+1.09%)
Jul 05, 2013 58.97 59.23 58.35 58.94 1,752,653 +0.42(+0.72%)
Jul 03, 2013 58.49 58.87 58.00 58.52 1,939,048 -0.28(-0.48%)
Jul 02, 2013 59.62 59.65 58.54 58.80 3,875,413 -0.87(-1.45%)
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.