Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 76.43 76.90 76.15 76.62 895,639 -0.27(-0.35%)
Sep 27, 2013 76.69 77.17 76.49 76.89 846,668 -0.32(-0.41%)
Sep 26, 2013 77.48 77.82 76.81 77.21 918,995 -0.26(-0.34%)
Sep 25, 2013 79.01 79.23 77.22 77.47 982,495 -1.65(-2.09%)
Sep 24, 2013 78.95 79.84 78.61 79.12 635,352 +0.59(+0.75%)
Sep 23, 2013 79.21 79.59 78.20 78.53 876,503 -0.87(-1.10%)
Sep 20, 2013 80.31 80.49 79.01 79.40 2,121,433 -0.73(-0.91%)
Sep 19, 2013 80.70 81.08 79.95 80.13 673,628 -0.16(-0.20%)
Sep 18, 2013 79.47 80.46 78.36 80.29 907,252 +0.43(+0.54%)
Sep 17, 2013 78.99 79.87 78.99 79.86 531,850 +0.90(+1.14%)
Sep 16, 2013 79.92 80.15 78.75 78.96 622,957 +0.01(+0.01%)
Sep 13, 2013 79.24 79.52 78.43 78.95 659,175 -0.07(-0.09%)
Sep 12, 2013 78.87 79.66 78.57 79.02 1,022,077 +0.15(+0.19%)
Sep 11, 2013 78.57 79.23 78.22 78.87 654,061 +0.30(+0.38%)
Sep 10, 2013 78.21 79.14 78.12 78.57 762,012 +0.74(+0.95%)
Sep 09, 2013 77.50 78.00 77.14 77.83 756,785 +0.80(+1.04%)
Sep 06, 2013 78.12 78.33 76.33 77.03 744,955 -0.88(-1.13%)
Sep 05, 2013 78.42 78.51 77.87 77.91 604,689 -0.56(-0.71%)
Sep 04, 2013 76.55 78.49 76.51 78.47 1,394,922 +1.93(+2.52%)
Sep 03, 2013 77.75 77.82 76.15 76.54 1,195,528 -0.57(-0.74%)
Aug 30, 2013 77.34 77.84 76.88 77.11 1,009,179 +0.04(+0.05%)
Aug 29, 2013 76.80 77.78 76.65 77.07 1,571,018 -0.18(-0.23%)
Aug 28, 2013 79.37 79.60 76.83 77.25 3,334,981 -3.57(-4.42%)
Aug 27, 2013 82.50 83.33 79.09 80.82 3,284,822 -0.85(-1.04%)
Aug 26, 2013 82.34 82.75 81.12 81.67 2,031,166 -0.33(-0.40%)
Aug 23, 2013 81.51 82.09 80.61 82.00 1,120,486 +0.50(+0.61%)
Aug 22, 2013 80.94 81.61 80.49 81.50 792,986 +0.93(+1.15%)
Aug 21, 2013 81.07 81.36 80.22 80.57 758,957 -0.62(-0.76%)
Aug 20, 2013 80.00 81.68 79.91 81.19 1,224,382 +1.36(+1.70%)
Aug 19, 2013 79.45 80.80 78.81 79.83 1,515,985 +0.21(+0.26%)
Aug 16, 2013 79.99 81.10 79.42 79.62 1,895,845 -0.68(-0.85%)
Aug 15, 2013 81.16 81.16 79.79 80.30 1,081,999 -1.30(-1.59%)
Aug 14, 2013 82.13 82.84 81.44 81.60 1,150,376 -0.68(-0.83%)
Aug 13, 2013 81.38 82.59 80.74 82.28 1,060,531 +0.82(+1.01%)
Aug 12, 2013 80.73 81.56 80.51 81.46 494,490 +0.10(+0.12%)
Aug 09, 2013 81.36 81.55 80.84 81.36 390,225 +0.00(+0.00%)
Aug 08, 2013 81.27 81.70 80.65 81.36 800,940 +0.71(+0.88%)
Aug 07, 2013 81.00 81.39 80.38 80.65 1,259,334 -0.81(-0.99%)
Aug 06, 2013 81.20 81.63 80.37 81.46 1,052,154 +0.30(+0.37%)
Aug 05, 2013 81.09 81.45 80.89 81.16 492,875 -0.31(-0.38%)
Aug 02, 2013 80.25 81.78 80.02 81.47 1,095,404 +0.36(+0.44%)
Aug 01, 2013 80.15 81.62 80.12 81.11 1,467,100 +1.60(+2.01%)
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%)
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.