Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 84.81 86.11 84.35 85.46 1,715,279 +0.87(+1.03%)
Oct 30, 2013 85.00 85.62 84.23 84.58 1,230,050 -0.41(-0.48%)
Oct 29, 2013 84.74 85.01 84.11 84.99 1,251,583 +0.05(+0.05%)
Oct 28, 2013 84.85 85.27 84.46 84.95 1,105,268 +0.06(+0.07%)
Oct 25, 2013 84.70 85.17 84.41 84.89 878,707 +0.19(+0.23%)
Oct 24, 2013 85.42 85.85 84.38 84.70 1,360,690 -0.50(-0.59%)
Oct 23, 2013 86.11 86.27 84.39 85.20 1,056,598 -0.88(-1.02%)
Oct 22, 2013 84.85 86.87 84.85 86.08 1,191,698 +1.22(+1.44%)
Oct 21, 2013 84.43 85.09 83.64 84.85 1,531,317 +0.25(+0.30%)
Oct 18, 2013 87.44 87.90 84.23 84.60 5,347,695 -2.43(-2.79%)
Oct 17, 2013 86.94 87.10 85.48 87.03 2,869,364 -2.58(-2.88%)
Oct 16, 2013 88.33 89.63 88.29 89.61 837,771 +1.68(+1.91%)
Oct 15, 2013 88.40 88.98 87.72 87.93 747,314 -0.79(-0.89%)
Oct 14, 2013 88.30 88.91 87.49 88.72 734,813 +0.02(+0.02%)
Oct 11, 2013 88.81 89.05 88.36 88.70 830,984 -0.10(-0.11%)
Oct 10, 2013 87.15 89.40 87.12 88.80 983,052 +2.36(+2.74%)
Oct 09, 2013 86.60 86.85 86.18 86.44 901,837 +0.19(+0.23%)
Oct 08, 2013 87.66 88.10 86.22 86.24 854,697 -1.59(-1.81%)
Oct 07, 2013 89.18 89.18 87.64 87.83 861,317 -1.70(-1.90%)
Oct 04, 2013 87.77 89.81 87.67 89.53 754,754 +2.00(+2.29%)
Oct 03, 2013 87.73 88.55 87.24 87.52 596,788 -0.45(-0.52%)
Oct 02, 2013 88.07 88.21 86.92 87.98 726,426 -0.45(-0.50%)
Oct 01, 2013 86.86 88.77 86.86 88.42 1,108,585 +1.87(+2.16%)
Sep 30, 2013 86.75 86.85 84.83 86.55 1,853,950 -0.51(-0.59%)
Sep 27, 2013 86.62 87.35 86.32 87.06 1,316,533 +0.09(+0.11%)
Sep 26, 2013 87.99 88.70 86.24 86.97 1,626,787 -0.64(-0.73%)
Sep 25, 2013 88.62 89.07 87.39 87.61 1,115,305 -1.17(-1.31%)
Sep 24, 2013 88.32 89.70 87.98 88.77 1,330,463 +0.66(+0.75%)
Sep 23, 2013 88.24 88.60 87.14 88.12 1,079,382 -0.22(-0.25%)
Sep 20, 2013 87.93 88.98 87.76 88.34 1,926,723 +0.76(+0.87%)
Sep 19, 2013 89.65 90.03 86.77 87.58 2,080,874 -2.07(-2.31%)
Sep 18, 2013 92.04 92.18 88.82 89.65 1,851,245 -2.45(-2.66%)
Sep 17, 2013 91.95 92.18 91.02 92.10 879,846 +0.04(+0.04%)
Sep 16, 2013 91.58 92.33 90.84 92.06 678,887 +1.22(+1.34%)
Sep 13, 2013 90.77 91.21 90.55 90.84 601,577 +0.47(+0.52%)
Sep 12, 2013 90.60 90.80 90.11 90.37 931,056 -0.22(-0.24%)
Sep 11, 2013 89.91 90.71 89.27 90.59 1,284,403 +0.81(+0.91%)
Sep 10, 2013 88.71 89.97 88.25 89.78 1,139,724 +1.53(+1.73%)
Sep 09, 2013 88.38 88.77 88.02 88.25 890,147 -0.18(-0.21%)
Sep 06, 2013 89.03 89.42 87.55 88.44 930,463 -0.57(-0.64%)
Sep 05, 2013 87.57 89.47 87.35 89.01 939,743 +1.44(+1.65%)
Sep 04, 2013 87.16 87.57 86.41 87.57 833,190 +0.32(+0.37%)
Sep 03, 2013 85.82 87.52 85.82 87.25 747,692 +2.10(+2.47%)
Aug 30, 2013 86.63 86.86 84.94 85.15 832,728 -1.03(-1.19%)
Aug 29, 2013 85.64 86.66 85.36 86.17 650,242 +0.34(+0.40%)
Aug 28, 2013 85.67 86.27 85.44 85.83 560,227 +0.11(+0.13%)
Aug 27, 2013 85.38 86.30 85.07 85.72 1,498,076 -1.06(-1.23%)
Aug 26, 2013 87.45 87.54 86.65 86.78 490,683 -0.44(-0.51%)
Aug 23, 2013 86.57 87.46 86.41 87.23 739,312 +0.79(+0.91%)
Aug 22, 2013 84.92 86.57 84.74 86.44 648,108 +1.82(+2.15%)
Aug 21, 2013 84.82 85.09 84.19 84.62 762,338 -0.17(-0.20%)
Aug 20, 2013 84.69 84.94 84.27 84.79 1,198,582 -0.02(-0.02%)
Aug 19, 2013 84.41 85.38 84.41 84.81 852,502 +0.17(+0.20%)
Aug 16, 2013 84.14 85.25 84.14 84.64 901,368 +0.13(+0.15%)
Aug 15, 2013 85.08 85.54 84.06 84.51 1,730,459 -1.19(-1.39%)
Aug 14, 2013 86.53 86.53 85.55 85.70 701,520 -0.64(-0.74%)
Aug 13, 2013 86.16 86.85 86.16 86.34 905,175 +0.06(+0.07%)
Aug 12, 2013 85.82 86.41 85.59 86.28 744,426 -0.08(-0.10%)
Aug 09, 2013 86.19 86.85 85.95 86.36 907,615 -0.37(-0.43%)
Aug 08, 2013 85.15 87.05 84.99 86.73 1,469,596 +1.79(+2.11%)
Aug 07, 2013 85.26 85.96 84.78 84.94 1,620,500 +0.06(+0.08%)
Aug 06, 2013 84.41 85.15 83.64 84.87 975,123 +0.49(+0.58%)
Aug 05, 2013 83.15 84.67 83.12 84.38 1,217,874 +1.26(+1.51%)
Aug 02, 2013 84.11 84.45 82.85 83.12 1,135,414 -1.31(-1.56%)
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.