Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 81.17 81.57 80.87 81.26 851,821 +0.05(+0.07%)
Jun 26, 2013 80.65 81.25 80.53 81.21 1,119,767 +1.66(+2.09%)
Jun 25, 2013 78.49 79.71 78.37 79.54 764,653 +1.14(+1.45%)
Jun 24, 2013 78.09 79.64 77.58 78.41 1,247,147 -0.73(-0.92%)
Jun 21, 2013 80.12 80.75 79.02 79.13 1,224,372 -1.38(-1.72%)
Jun 20, 2013 81.55 81.55 80.27 80.52 1,018,001 -1.45(-1.77%)
Jun 19, 2013 82.40 82.95 81.95 81.96 372,806 -0.43(-0.53%)
Jun 18, 2013 82.78 82.85 82.33 82.40 443,165 -0.39(-0.47%)
Jun 17, 2013 83.01 83.15 82.78 82.78 209,375 -0.22(-0.27%)
Jun 14, 2013 82.77 83.22 82.62 83.01 378,304 +0.05(+0.07%)
Jun 13, 2013 82.32 82.95 82.31 82.95 529,822 +0.54(+0.66%)
Jun 12, 2013 83.11 83.27 82.40 82.41 626,960 -0.80(-0.96%)
Jun 11, 2013 82.68 83.28 82.54 83.21 1,239,725 +0.32(+0.39%)
Jun 10, 2013 83.22 83.27 82.78 82.88 580,955 -0.51(-0.61%)
Jun 07, 2013 83.59 83.70 83.29 83.39 437,603 -0.22(-0.27%)
Jun 06, 2013 83.35 83.71 83.24 83.62 699,431 +0.19(+0.23%)
Jun 05, 2013 83.29 83.94 83.28 83.42 717,059 +0.18(+0.22%)
Jun 04, 2013 83.58 83.58 83.24 83.24 665,134 -0.23(-0.28%)
Jun 03, 2013 83.47 84.07 83.39 83.47 468,200 -0.03(-0.04%)
May 31, 2013 84.24 84.31 83.42 83.50 455,671 -0.76(-0.91%)
May 30, 2013 84.36 84.41 84.22 84.27 185,674 +0.03(+0.04%)
May 29, 2013 84.59 84.66 84.22 84.24 368,131 -0.36(-0.43%)
May 28, 2013 85.41 85.42 84.60 84.60 376,712 -0.84(-0.98%)
May 24, 2013 85.37 85.46 85.29 85.44 146,644 -0.01(-0.01%)
May 23, 2013 85.51 85.61 85.29 85.45 153,814 +0.08(+0.10%)
May 22, 2013 85.52 85.67 85.29 85.36 192,512 -0.11(-0.13%)
May 21, 2013 85.62 85.73 85.41 85.47 180,135 -0.05(-0.05%)
May 20, 2013 85.63 85.75 85.50 85.52 183,503 -0.11(-0.13%)
May 17, 2013 85.73 85.76 85.56 85.63 172,721 -0.19(-0.22%)
May 16, 2013 85.60 85.86 85.59 85.81 243,578 +0.15(+0.18%)
May 15, 2013 85.61 85.77 85.61 85.66 203,288 +0.06(+0.07%)
May 13, 2013 85.46 85.67 85.36 85.59 183,921 +0.09(+0.11%)
May 10, 2013 85.97 86.02 85.49 85.50 231,264 -0.32(-0.38%)
May 09, 2013 85.86 85.98 85.82 85.83 186,279 -0.08(-0.09%)
May 08, 2013 85.93 86.13 85.87 85.90 319,110 +0.00(+0.00%)
May 07, 2013 85.91 86.04 85.87 85.90 183,684 -0.15(-0.17%)
May 06, 2013 86.21 86.21 86.00 86.05 172,079 -0.10(-0.12%)
May 03, 2013 86.27 86.31 86.03 86.15 173,345 -0.16(-0.19%)
May 02, 2013 86.24 86.34 86.17 86.31 218,439 +0.11(+0.13%)
May 01, 2013 86.23 86.28 86.14 86.20 313,920 +0.07(+0.08%)
Apr 30, 2013 85.99 86.16 85.99 86.13 173,575 +0.06(+0.07%)
Apr 29, 2013 86.07 86.09 85.91 86.07 208,818 +0.04(+0.04%)
Apr 26, 2013 85.99 86.04 85.92 86.03 210,995 +0.12(+0.13%)
Apr 25, 2013 85.78 85.96 85.77 85.92 219,585 +0.13(+0.15%)
Apr 24, 2013 85.76 85.92 85.75 85.79 531,011 -0.04(-0.04%)
Apr 23, 2013 85.82 85.90 85.75 85.82 83,710 +0.04(+0.04%)
Apr 22, 2013 85.86 85.86 85.72 85.79 165,376 -0.08(-0.09%)
Apr 19, 2013 85.72 85.86 85.70 85.86 191,887 -0.05(-0.06%)
Apr 18, 2013 85.85 85.94 85.79 85.92 277,822 +0.09(+0.11%)
Apr 17, 2013 85.62 85.86 85.53 85.82 192,380 +0.15(+0.18%)
Apr 16, 2013 85.63 85.73 85.48 85.67 186,501 +0.06(+0.07%)
Apr 15, 2013 85.63 85.76 85.49 85.61 180,928 -0.02(-0.02%)
Apr 12, 2013 85.49 85.62 85.38 85.62 169,762 +0.11(+0.13%)
Apr 11, 2013 85.27 85.60 85.25 85.52 184,269 +0.17(+0.20%)
Apr 10, 2013 85.46 85.56 85.22 85.35 162,372 -0.04(-0.05%)
Apr 09, 2013 85.54 85.59 85.39 85.39 293,469 -0.18(-0.22%)
Apr 08, 2013 85.46 85.61 85.29 85.57 299,660 +0.12(+0.14%)
Apr 05, 2013 85.33 85.47 85.23 85.46 370,570 +0.25(+0.30%)
Apr 04, 2013 85.16 85.25 85.03 85.20 255,459 +0.06(+0.07%)
Apr 03, 2013 85.12 85.17 84.92 85.14 127,561 +0.13(+0.15%)
Apr 02, 2013 84.79 85.05 84.65 85.01 523,266 +0.18(+0.21%)
Apr 01, 2013 84.79 84.85 84.52 84.83 602,179 +0.18(+0.22%)
Mar 28, 2013 84.59 84.73 84.51 84.65 340,958 +0.15(+0.18%)
Mar 27, 2013 84.37 84.52 84.34 84.49 256,670 +0.04(+0.05%)
Mar 26, 2013 84.42 84.49 84.36 84.45 152,358 +0.01(+0.01%)
Mar 25, 2013 84.49 84.62 84.41 84.45 288,648 -0.15(-0.17%)
Mar 22, 2013 84.30 84.59 84.29 84.59 377,966 +0.24(+0.28%)
Mar 21, 2013 84.55 84.63 84.32 84.36 333,483 -0.07(-0.08%)
Mar 20, 2013 84.47 84.63 84.36 84.42 932,383 -0.08(-0.10%)
Mar 19, 2013 84.39 84.57 84.29 84.51 257,659 +0.14(+0.16%)
Mar 18, 2013 84.47 84.60 84.32 84.37 543,504 +0.02(+0.02%)
Mar 15, 2013 84.26 84.41 84.25 84.36 312,700 +0.12(+0.15%)
Mar 14, 2013 84.38 84.49 84.21 84.23 265,148 -0.19(-0.23%)
Mar 13, 2013 84.56 84.73 84.37 84.42 299,630 -0.18(-0.22%)
Mar 12, 2013 84.59 84.67 84.46 84.61 333,182 +0.07(+0.08%)
Mar 11, 2013 84.73 85.09 84.53 84.54 344,532 -0.23(-0.27%)
Mar 08, 2013 85.12 85.12 84.72 84.77 308,420 -0.45(-0.53%)
Mar 07, 2013 85.45 85.48 85.21 85.22 183,225 -0.34(-0.40%)
Mar 06, 2013 85.70 85.83 85.48 85.56 357,603 -0.26(-0.31%)
Mar 05, 2013 85.85 85.89 85.68 85.82 210,431 -0.03(-0.03%)
Mar 04, 2013 85.89 85.89 85.77 85.85 148,404 -0.08(-0.10%)
Mar 01, 2013 85.87 85.95 85.75 85.94 251,267 +0.17(+0.20%)
Feb 28, 2013 85.83 85.87 85.67 85.77 167,533 +0.06(+0.07%)
Feb 27, 2013 85.65 85.75 85.61 85.71 205,393 +0.15(+0.18%)
Feb 26, 2013 85.71 85.71 85.50 85.56 139,521 +0.02(+0.02%)
Feb 22, 2013 85.68 85.69 85.48 85.54 149,955 -0.02(-0.03%)
Feb 21, 2013 85.54 85.64 85.45 85.56 217,962 +0.11(+0.13%)
Feb 20, 2013 85.35 85.57 85.35 85.45 159,155 +0.02(+0.03%)
Feb 19, 2013 85.47 85.58 85.41 85.43 268,499 +0.02(+0.03%)
Feb 15, 2013 85.42 85.52 85.38 85.41 204,247 -0.01(-0.01%)
Feb 14, 2013 85.63 85.63 85.40 85.42 264,453 -0.17(-0.20%)
Feb 13, 2013 85.66 85.69 85.51 85.59 134,612 +0.00(+0.00%)
Feb 12, 2013 85.66 85.83 85.51 85.59 204,812 -0.05(-0.06%)
Feb 11, 2013 85.86 85.91 85.62 85.64 212,725 -0.24(-0.28%)
Feb 08, 2013 85.75 85.95 85.71 85.88 318,193 +0.18(+0.20%)
Feb 07, 2013 85.87 85.92 85.70 85.71 198,127 -0.14(-0.17%)
Feb 06, 2013 85.82 85.85 85.70 85.85 382,834 +0.08(+0.09%)
Feb 04, 2013 85.65 85.81 85.47 85.77 613,036 +0.15(+0.18%)
Feb 01, 2013 85.41 85.70 85.39 85.62 577,318 +0.31(+0.36%)
Jan 31, 2013 85.25 85.42 85.23 85.31 180,803 +0.03(+0.04%)
Jan 30, 2013 85.33 85.36 85.17 85.28 234,557 +0.04(+0.04%)
Jan 29, 2013 85.30 85.35 85.23 85.24 195,585 -0.05(-0.06%)
Jan 28, 2013 85.56 85.58 85.28 85.30 355,732 -0.37(-0.43%)
Jan 25, 2013 85.85 85.93 85.56 85.66 237,787 -0.28(-0.33%)
Jan 24, 2013 85.87 86.00 85.76 85.95 384,170 +0.08(+0.09%)
Jan 23, 2013 86.08 86.12 85.61 85.87 740,467 -0.18(-0.20%)
Jan 22, 2013 86.14 86.17 86.02 86.05 364,994 -0.08(-0.10%)
Jan 18, 2013 86.03 86.15 85.99 86.13 287,284 +0.15(+0.17%)
Jan 17, 2013 86.10 86.11 85.94 85.99 291,180 +0.02(+0.02%)
Jan 16, 2013 85.95 86.10 85.92 85.97 221,136 +0.06(+0.07%)
Jan 15, 2013 86.05 86.05 85.89 85.91 205,956 -0.08(-0.09%)
Jan 14, 2013 86.00 86.02 85.82 85.99 236,763 +0.00(+0.00%)
Jan 11, 2013 85.74 86.00 85.68 85.99 361,127 +0.20(+0.23%)
Jan 10, 2013 85.43 85.84 85.40 85.79 309,003 -0.05(-0.06%)
Jan 09, 2013 85.70 85.92 85.60 85.84 483,065 +0.21(+0.24%)
Jan 08, 2013 85.50 85.66 85.33 85.63 235,537 +0.15(+0.18%)
Jan 07, 2013 85.10 85.63 84.98 85.48 322,578 +0.15(+0.17%)
Jan 04, 2013 85.63 85.63 85.28 85.33 277,324 -0.19(-0.22%)
Jan 03, 2013 85.55 85.57 85.36 85.53 422,423 +0.02(+0.02%)
Jan 02, 2013 84.90 85.55 84.62 85.51 1,288,978 +0.89(+1.05%)
Dec 31, 2012 84.07 84.66 84.07 84.62 609,144 +0.17(+0.20%)
Dec 28, 2012 84.66 84.86 84.43 84.46 316,279 -0.30(-0.35%)
Dec 27, 2012 84.65 84.85 84.62 84.75 327,825 +0.03(+0.04%)
Dec 26, 2012 84.60 84.82 84.55 84.72 351,456 +0.07(+0.09%)
Dec 24, 2012 84.50 84.66 84.43 84.65 181,772 +0.08(+0.09%)
Dec 21, 2012 84.49 84.63 84.42 84.57 489,814 -0.02(-0.02%)
Dec 20, 2012 84.47 84.65 84.26 84.59 372,972 +0.18(+0.22%)
Dec 19, 2012 83.92 84.42 83.72 84.40 718,665 +0.62(+0.74%)
Dec 18, 2012 84.21 84.38 83.31 83.79 885,226 -0.27(-0.33%)
Dec 17, 2012 84.72 84.85 84.04 84.06 678,003 -0.69(-0.81%)
Dec 14, 2012 85.81 85.81 84.71 84.75 455,862 -1.00(-1.17%)
Dec 13, 2012 85.91 85.91 85.50 85.75 511,452 -0.24(-0.28%)
Dec 12, 2012 86.29 86.29 85.65 85.98 289,228 -0.14(-0.17%)
Dec 11, 2012 86.42 86.47 86.12 86.13 223,502 -0.23(-0.27%)
Dec 10, 2012 86.50 86.58 86.36 86.36 229,836 -0.05(-0.05%)
Dec 07, 2012 86.61 86.66 86.32 86.40 208,042 -0.11(-0.12%)
Dec 06, 2012 86.62 86.66 86.47 86.51 177,321 +0.00(+0.00%)
Dec 05, 2012 86.40 86.65 86.40 86.51 412,007 +0.03(+0.04%)
Dec 04, 2012 86.83 86.86 86.43 86.48 302,023 -0.39(-0.45%)
Nov 30, 2012 87.00 87.21 86.73 86.87 433,493 +0.18(+0.20%)
Nov 29, 2012 86.56 86.69 86.47 86.69 527,168 +0.22(+0.26%)
Nov 28, 2012 86.48 86.62 86.38 86.47 694,036 +0.11(+0.13%)
Nov 27, 2012 86.43 86.47 86.26 86.36 1,503,930 -0.05(-0.06%)
Nov 26, 2012 86.37 86.41 86.25 86.41 284,781 +0.05(+0.05%)
Nov 23, 2012 86.43 86.77 86.14 86.36 86,258 -0.01(-0.01%)
Nov 21, 2012 86.36 86.38 86.27 86.37 226,486 -0.01(-0.02%)
Nov 20, 2012 86.66 86.66 86.11 86.39 267,246 +0.16(+0.18%)
Nov 19, 2012 86.08 86.23 86.06 86.23 208,565 +0.20(+0.23%)
Nov 16, 2012 86.34 86.34 86.02 86.03 293,575 -0.27(-0.31%)
Nov 15, 2012 86.05 86.31 85.79 86.30 642,601 +0.43(+0.50%)
Nov 14, 2012 86.58 86.90 85.85 85.87 295,835 -0.48(-0.56%)
Nov 13, 2012 86.36 86.80 86.17 86.35 473,741 -0.07(-0.08%)
Nov 12, 2012 86.13 86.42 85.97 86.42 162,405 +0.32(+0.37%)
Nov 09, 2012 85.83 86.10 85.83 86.10 250,885 +0.35(+0.41%)
Nov 08, 2012 85.68 85.79 85.63 85.75 964,436 +0.05(+0.06%)
Nov 07, 2012 85.69 85.76 85.60 85.69 426,747 +0.23(+0.27%)
Nov 06, 2012 85.37 85.47 85.31 85.47 252,365 +0.05(+0.05%)
Nov 05, 2012 85.28 85.46 85.21 85.42 438,747 +0.12(+0.15%)
Nov 02, 2012 85.29 85.38 85.24 85.30 103,967 +0.03(+0.03%)
Nov 01, 2012 85.27 85.33 85.21 85.27 263,800 -0.02(-0.02%)
Oct 31, 2012 84.94 85.29 84.94 85.29 253,050 +0.19(+0.22%)
Oct 26, 2012 85.01 85.10 85.10 85.10 320,744 +0.11(+0.13%)
Oct 25, 2012 85.01 85.10 84.95 84.99 163,832 +0.03(+0.04%)
Oct 24, 2012 84.96 85.07 84.93 84.96 117,984 -0.02(-0.03%)
Oct 23, 2012 85.01 85.05 84.98 84.98 408,168 +0.11(+0.13%)
Oct 19, 2012 84.85 84.95 84.81 84.87 406,728 +0.02(+0.03%)
Oct 18, 2012 84.92 84.94 84.81 84.85 168,166 +0.02(+0.02%)
Oct 17, 2012 85.01 85.01 84.81 84.83 242,423 -0.21(-0.25%)
Oct 16, 2012 84.98 85.04 84.91 85.04 266,315 +0.07(+0.08%)
Oct 15, 2012 84.97 84.98 84.87 84.98 159,601 -0.02(-0.03%)
Oct 12, 2012 84.86 85.00 84.86 85.00 153,675 +0.09(+0.11%)
Oct 11, 2012 84.79 84.93 84.79 84.91 225,324 -0.01(-0.01%)
Oct 10, 2012 84.94 84.94 84.69 84.91 264,349 +0.04(+0.04%)
Oct 09, 2012 84.97 85.00 84.87 84.88 155,611 -0.11(-0.13%)
Oct 08, 2012 85.00 85.00 84.92 84.98 84,526 +0.04(+0.04%)
Oct 05, 2012 84.98 84.98 84.91 84.94 106,492 -0.06(-0.07%)
Oct 04, 2012 85.01 85.02 84.93 85.01 171,437 -0.01(-0.01%)
Oct 03, 2012 84.89 85.04 84.89 85.01 172,754 +0.11(+0.13%)
Oct 02, 2012 84.96 85.01 84.81 84.90 343,285 +0.05(+0.06%)
Oct 01, 2012 85.65 85.65 84.79 84.85 602,331 -0.05(-0.05%)
Sep 28, 2012 84.84 84.89 84.76 84.89 122,117 +0.17(+0.21%)
Sep 27, 2012 84.73 84.79 84.54 84.72 198,007 -0.01(-0.01%)
Sep 26, 2012 84.54 84.75 84.47 84.73 224,994 +0.18(+0.22%)
Sep 25, 2012 84.33 84.56 84.26 84.54 273,051 +0.18(+0.22%)
Sep 24, 2012 84.38 84.38 84.30 84.36 130,783 +0.05(+0.05%)
Sep 21, 2012 84.32 84.37 84.18 84.32 188,475 +0.08(+0.10%)
Sep 20, 2012 84.28 84.44 84.22 84.23 187,459 +0.01(+0.01%)
Sep 19, 2012 84.10 84.25 83.98 84.22 187,135 +0.24(+0.29%)
Sep 18, 2012 84.07 84.09 83.87 83.98 152,515 +0.08(+0.10%)
Sep 17, 2012 83.79 83.91 83.70 83.90 362,205 +0.08(+0.10%)
Sep 14, 2012 84.07 84.11 83.68 83.82 348,736 -0.32(-0.38%)
Sep 13, 2012 84.23 84.24 84.00 84.14 166,031 -0.02(-0.02%)
Sep 12, 2012 84.24 84.24 84.13 84.16 159,959 -0.12(-0.14%)
Sep 11, 2012 84.25 84.30 84.17 84.28 140,255 +0.11(+0.13%)
Sep 10, 2012 84.34 84.39 84.16 84.17 163,458 -0.11(-0.13%)
Sep 07, 2012 84.37 84.51 84.24 84.28 185,494 +0.04(+0.04%)
Sep 06, 2012 84.47 84.47 84.24 84.24 234,075 -0.24(-0.29%)
Sep 05, 2012 84.38 84.51 84.34 84.48 146,120 +0.20(+0.23%)
Sep 04, 2012 84.54 84.54 84.29 84.29 313,325 -0.12(-0.14%)
Aug 31, 2012 84.38 84.50 84.35 84.41 157,914 +0.03(+0.04%)
Aug 30, 2012 84.42 84.45 84.33 84.38 157,395 +0.02(+0.03%)
Aug 29, 2012 84.39 84.48 84.31 84.35 125,789 -0.01(-0.01%)
Aug 27, 2012 84.12 84.41 84.12 84.36 168,505 +0.24(+0.29%)
Aug 24, 2012 84.06 84.16 84.06 84.12 136,988 +0.08(+0.10%)
Aug 23, 2012 83.92 84.16 83.92 84.04 211,436 +0.08(+0.10%)
Aug 22, 2012 83.96 84.01 83.83 83.95 174,296 +0.03(+0.04%)
Aug 21, 2012 83.86 84.04 83.66 83.92 353,842 +0.07(+0.08%)
Aug 20, 2012 83.96 84.01 83.55 83.86 250,263 -0.05(-0.06%)
Aug 17, 2012 83.80 84.02 83.80 83.90 192,548 +0.07(+0.09%)
Aug 16, 2012 83.93 84.06 83.76 83.83 257,997 -0.10(-0.12%)
Aug 15, 2012 84.19 84.19 83.93 83.93 134,162 -0.22(-0.26%)
Aug 14, 2012 84.23 84.23 83.96 84.15 227,850 -0.01(-0.01%)
Aug 13, 2012 84.28 84.32 84.13 84.16 85,600 -0.11(-0.13%)
Aug 10, 2012 84.14 84.27 84.13 84.27 431,016 +0.03(+0.04%)
Aug 09, 2012 84.29 84.35 84.08 84.24 127,972 +0.01(+0.01%)
Aug 08, 2012 84.23 84.32 84.10 84.23 108,685 +0.06(+0.07%)
Aug 07, 2012 84.40 84.40 84.13 84.17 191,528 -0.22(-0.26%)
Aug 06, 2012 84.29 84.43 84.23 84.39 285,147 +0.10(+0.12%)
Aug 03, 2012 84.38 84.38 84.20 84.29 88,129 -0.05(-0.06%)
Aug 02, 2012 84.45 84.48 84.18 84.35 332,491 +0.00(+0.00%)
Aug 01, 2012 84.64 84.76 84.35 84.35 580,033 -0.19(-0.22%)
Jul 31, 2012 84.44 84.57 84.31 84.54 207,641 +0.14(+0.16%)
Jul 30, 2012 84.13 84.40 84.13 84.40 136,300 +0.19(+0.23%)
Jul 27, 2012 84.55 84.55 84.16 84.21 192,356 -0.35(-0.42%)
Jul 26, 2012 84.48 84.60 84.30 84.56 195,665 +0.05(+0.06%)
Jul 25, 2012 84.42 84.51 84.30 84.51 159,960 +0.17(+0.20%)
Jul 24, 2012 84.05 84.34 84.05 84.34 136,573 +0.12(+0.14%)
Jul 23, 2012 84.28 84.36 84.15 84.22 167,473 -0.06(-0.07%)
Jul 20, 2012 84.00 84.31 83.81 84.28 261,517 +0.12(+0.14%)
Jul 19, 2012 83.85 84.29 83.58 84.16 222,618 +0.25(+0.30%)
Jul 18, 2012 83.61 83.92 83.58 83.91 262,267 +0.27(+0.32%)
Jul 17, 2012 83.56 83.65 83.50 83.64 170,774 +0.19(+0.23%)
Jul 16, 2012 83.61 83.64 83.32 83.45 113,717 +0.11(+0.13%)
Jul 13, 2012 83.44 83.46 83.28 83.34 146,931 +0.07(+0.08%)
Jul 12, 2012 83.39 83.39 83.09 83.28 163,952 +0.19(+0.23%)
Jul 11, 2012 83.20 83.64 83.00 83.09 340,201 -0.20(-0.24%)
Jul 10, 2012 82.98 83.41 82.83 83.28 249,224 +0.29(+0.35%)
Jul 09, 2012 82.84 83.01 82.77 82.99 168,717 +0.11(+0.14%)
Jul 06, 2012 82.55 82.88 82.45 82.88 203,979 +0.31(+0.37%)
Jul 05, 2012 82.27 82.60 82.24 82.57 134,961 +0.20(+0.25%)
Jul 03, 2012 82.38 82.63 82.29 82.36 222,274 -0.06(-0.07%)
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.