Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 81.17 81.57 80.86 81.26 851,835 +0.05(+0.07%)
Jun 26, 2013 80.65 81.25 80.52 81.20 1,119,786 +1.66(+2.09%)
Jun 25, 2013 78.49 79.71 78.37 79.54 764,665 +1.14(+1.45%)
Jun 24, 2013 78.09 79.63 77.58 78.40 1,247,168 -0.73(-0.92%)
Jun 21, 2013 80.12 80.75 79.02 79.13 1,224,392 -1.38(-1.72%)
Jun 20, 2013 81.54 81.54 80.27 80.52 1,018,018 -1.45(-1.76%)
Jun 19, 2013 82.40 82.94 81.95 81.96 372,813 -0.43(-0.53%)
Jun 18, 2013 82.77 82.84 82.33 82.40 443,172 -0.39(-0.47%)
Jun 17, 2013 83.01 83.15 82.77 82.78 209,378 -0.22(-0.27%)
Jun 14, 2013 82.77 83.22 82.62 83.01 378,310 +0.05(+0.07%)
Jun 13, 2013 82.32 82.95 82.31 82.95 529,830 +0.54(+0.66%)
Jun 12, 2013 83.11 83.27 82.40 82.41 626,970 -0.80(-0.96%)
Jun 11, 2013 82.67 83.28 82.54 83.21 1,239,745 +0.32(+0.39%)
Jun 10, 2013 83.22 83.27 82.77 82.88 580,964 -0.51(-0.61%)
Jun 07, 2013 83.59 83.70 83.29 83.39 437,610 -0.22(-0.27%)
Jun 06, 2013 83.35 83.71 83.24 83.62 699,442 +0.19(+0.23%)
Jun 05, 2013 83.29 83.94 83.28 83.42 717,071 +0.18(+0.22%)
Jun 04, 2013 83.58 83.58 83.24 83.24 665,145 -0.23(-0.28%)
Jun 03, 2013 83.47 84.07 83.39 83.47 468,207 -0.03(-0.04%)
May 31, 2013 84.24 84.31 83.42 83.50 455,679 -0.76(-0.91%)
May 30, 2013 84.36 84.41 84.22 84.27 185,677 +0.03(+0.04%)
May 29, 2013 84.59 84.66 84.22 84.23 368,138 -0.36(-0.43%)
May 28, 2013 85.41 85.42 84.59 84.60 376,719 -0.84(-0.98%)
May 24, 2013 85.37 85.45 85.29 85.44 146,647 -0.01(-0.01%)
May 23, 2013 85.51 85.61 85.28 85.45 153,817 +0.08(+0.10%)
May 22, 2013 85.52 85.67 85.28 85.36 192,516 -0.11(-0.13%)
May 21, 2013 85.62 85.72 85.41 85.47 180,138 -0.05(-0.05%)
May 20, 2013 85.62 85.75 85.50 85.52 183,506 -0.11(-0.13%)
May 17, 2013 85.73 85.76 85.56 85.62 172,724 -0.19(-0.22%)
May 16, 2013 85.60 85.86 85.59 85.81 243,582 +0.15(+0.18%)
May 15, 2013 85.61 85.77 85.61 85.66 203,292 +0.06(+0.07%)
May 13, 2013 85.45 85.67 85.36 85.59 183,924 +0.09(+0.11%)
May 10, 2013 85.97 86.02 85.49 85.50 231,268 -0.32(-0.38%)
May 09, 2013 85.86 85.98 85.82 85.82 186,282 -0.08(-0.09%)
May 08, 2013 85.93 86.13 85.87 85.90 319,115 +0.00(+0.00%)
May 07, 2013 85.91 86.04 85.87 85.90 183,687 -0.15(-0.17%)
May 06, 2013 86.21 86.21 85.99 86.05 172,082 -0.10(-0.12%)
May 03, 2013 86.26 86.31 86.03 86.15 173,348 -0.16(-0.19%)
May 02, 2013 86.23 86.34 86.17 86.31 218,443 +0.11(+0.13%)
May 01, 2013 86.23 86.28 86.14 86.20 313,926 +0.07(+0.08%)
Apr 30, 2013 85.99 86.16 85.99 86.13 173,578 +0.06(+0.07%)
Apr 29, 2013 86.07 86.09 85.91 86.07 208,822 +0.04(+0.04%)
Apr 26, 2013 85.99 86.04 85.92 86.03 210,998 +0.12(+0.13%)
Apr 25, 2013 85.78 85.96 85.77 85.92 219,588 +0.13(+0.15%)
Apr 24, 2013 85.76 85.92 85.75 85.78 531,019 -0.04(-0.04%)
Apr 23, 2013 85.82 85.90 85.75 85.82 83,711 +0.04(+0.04%)
Apr 22, 2013 85.86 85.86 85.72 85.78 165,378 -0.08(-0.09%)
Apr 19, 2013 85.72 85.86 85.70 85.86 191,891 -0.05(-0.06%)
Apr 18, 2013 85.85 85.94 85.78 85.92 277,827 +0.09(+0.11%)
Apr 17, 2013 85.62 85.85 85.53 85.82 192,383 +0.15(+0.18%)
Apr 16, 2013 85.63 85.73 85.48 85.67 186,504 +0.06(+0.07%)
Apr 15, 2013 85.63 85.75 85.49 85.61 180,930 -0.02(-0.02%)
Apr 12, 2013 85.48 85.62 85.38 85.62 169,765 +0.11(+0.13%)
Apr 11, 2013 85.27 85.60 85.25 85.52 184,272 +0.17(+0.20%)
Apr 10, 2013 85.45 85.55 85.22 85.35 162,375 -0.04(-0.05%)
Apr 09, 2013 85.54 85.59 85.38 85.38 293,473 -0.18(-0.22%)
Apr 08, 2013 85.45 85.61 85.29 85.57 299,665 +0.12(+0.14%)
Apr 05, 2013 85.33 85.47 85.23 85.45 370,576 +0.25(+0.30%)
Apr 04, 2013 85.16 85.25 85.03 85.20 255,463 +0.06(+0.07%)
Apr 03, 2013 85.12 85.17 84.91 85.14 127,563 +0.13(+0.15%)
Apr 02, 2013 84.78 85.05 84.65 85.01 523,274 +0.18(+0.21%)
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.