Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 79.51 79.70 79.28 79.62 330,707 +0.02(+0.02%)
Jul 30, 2013 79.74 79.74 79.53 79.61 367,860 -0.02(-0.03%)
Jul 29, 2013 79.81 79.81 79.58 79.63 152,050 -0.15(-0.19%)
Jul 26, 2013 79.45 79.89 79.45 79.78 350,623 +0.56(+0.71%)
Jul 25, 2013 78.84 79.37 78.75 79.22 241,460 +0.22(+0.28%)
Jul 24, 2013 79.21 79.40 78.91 79.00 323,729 -0.54(-0.68%)
Jul 23, 2013 79.57 79.74 79.47 79.55 206,013 +0.06(+0.08%)
Jul 22, 2013 79.85 79.90 79.16 79.48 378,514 -0.52(-0.66%)
Jul 19, 2013 80.43 80.53 79.88 80.01 316,046 -0.45(-0.56%)
Jul 18, 2013 80.45 80.66 80.36 80.46 304,787 -0.05(-0.06%)
Jul 17, 2013 80.51 80.67 80.46 80.50 275,768 +0.15(+0.19%)
Jul 16, 2013 80.23 80.44 80.17 80.35 411,594 +0.06(+0.08%)
Jul 15, 2013 80.62 80.66 80.18 80.29 666,568 -0.51(-0.64%)
Jul 12, 2013 80.47 80.92 80.24 80.80 509,020 +0.37(+0.46%)
Jul 11, 2013 80.32 80.68 80.27 80.43 295,934 +0.73(+0.91%)
Jul 10, 2013 80.16 80.21 79.59 79.71 609,766 -0.11(-0.14%)
Jul 09, 2013 79.70 79.88 79.58 79.82 274,417 +0.24(+0.30%)
Jul 08, 2013 79.63 79.80 79.49 79.58 335,184 +0.37(+0.46%)
Jul 05, 2013 79.76 79.87 79.03 79.22 418,817 -1.24(-1.54%)
Jul 03, 2013 80.85 81.08 80.46 80.46 237,243 -0.50(-0.62%)
Jul 02, 2013 80.83 81.17 80.75 80.95 242,427 +0.02(+0.02%)
Jul 01, 2013 80.31 81.11 80.31 80.94 1,149,218 +0.68(+0.85%)
Jun 28, 2013 80.17 80.56 79.87 80.26 862,451 +0.05(+0.07%)
Jun 26, 2013 79.65 80.25 79.53 80.20 1,133,741 +1.64(+2.09%)
Jun 25, 2013 77.52 78.73 77.41 78.56 774,195 +1.12(+1.45%)
Jun 24, 2013 77.13 78.65 76.62 77.44 1,262,711 -0.72(-0.92%)
Jun 21, 2013 79.13 79.75 78.05 78.16 1,239,652 -1.37(-1.72%)
Jun 20, 2013 80.54 80.54 79.28 79.52 1,030,705 -1.43(-1.76%)
Jun 19, 2013 81.38 81.92 80.94 80.95 377,459 -0.43(-0.53%)
Jun 18, 2013 81.76 81.82 81.32 81.38 448,696 -0.38(-0.47%)
Jun 17, 2013 81.98 82.12 81.76 81.76 211,987 -0.22(-0.27%)
Jun 14, 2013 81.75 82.19 81.60 81.98 383,025 +0.05(+0.07%)
Jun 13, 2013 81.30 81.93 81.30 81.93 536,434 +0.53(+0.66%)
Jun 12, 2013 82.08 82.24 81.38 81.40 634,784 -0.79(-0.96%)
Jun 11, 2013 81.66 82.25 81.53 82.18 1,255,196 +0.32(+0.39%)
Jun 10, 2013 82.20 82.24 81.76 81.86 588,205 -0.50(-0.61%)
Jun 07, 2013 82.56 82.67 82.26 82.37 443,064 -0.22(-0.27%)
Jun 06, 2013 82.32 82.68 82.21 82.59 708,160 +0.19(+0.23%)
Jun 05, 2013 82.26 82.90 82.25 82.40 726,007 +0.18(+0.22%)
Jun 04, 2013 82.55 82.55 82.21 82.21 673,435 -0.23(-0.28%)
Jun 03, 2013 82.44 83.03 82.36 82.44 474,043 -0.03(-0.04%)
May 31, 2013 83.21 83.27 82.39 82.47 461,357 -0.75(-0.91%)
May 30, 2013 83.32 83.37 83.18 83.23 187,991 +0.03(+0.04%)
May 29, 2013 83.55 83.62 83.18 83.20 372,725 -0.36(-0.43%)
May 28, 2013 84.36 84.36 83.55 83.56 381,413 -0.83(-0.98%)
May 24, 2013 84.32 84.40 84.24 84.39 148,474 -0.01(-0.01%)
May 23, 2013 84.46 84.56 84.23 84.39 155,734 +0.08(+0.10%)
May 22, 2013 84.46 84.62 84.23 84.31 194,915 -0.11(-0.13%)
May 21, 2013 84.56 84.67 84.36 84.42 182,383 -0.05(-0.05%)
May 20, 2013 84.57 84.69 84.45 84.46 185,792 -0.11(-0.13%)
May 17, 2013 84.68 84.70 84.51 84.57 174,877 -0.18(-0.22%)
May 16, 2013 84.55 84.81 84.54 84.75 246,617 +0.15(+0.18%)
May 15, 2013 84.56 84.72 84.56 84.60 205,825 +0.06(+0.07%)
May 13, 2013 84.40 84.62 84.31 84.54 186,216 +0.09(+0.11%)
May 10, 2013 84.91 84.96 84.43 84.45 234,149 -0.32(-0.38%)
May 09, 2013 84.81 84.92 84.76 84.77 188,603 -0.08(-0.09%)
May 08, 2013 84.87 85.07 84.81 84.84 323,091 +0.00(+0.00%)
May 07, 2013 84.85 84.98 84.81 84.84 185,976 -0.14(-0.17%)
May 06, 2013 85.15 85.15 84.94 84.99 174,226 -0.10(-0.12%)
May 03, 2013 85.20 85.25 84.97 85.09 175,508 -0.16(-0.19%)
May 02, 2013 85.17 85.28 85.11 85.25 221,165 +0.11(+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.