Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 78.88 79.19 77.60 78.02 0 -1.31(-1.65%)
Aug 29, 2013 78.47 80.60 77.76 79.33 1,086,678 +1.25(+1.60%)
Aug 28, 2013 80.19 81.57 77.43 78.08 1,088,229 -0.70(-0.89%)
Aug 27, 2013 81.80 84.61 78.60 78.78 1,750,212 -2.32(-2.86%)
Aug 26, 2013 81.12 81.75 80.10 81.10 446,367 +0.15(+0.19%)
Aug 23, 2013 79.13 81.36 78.62 80.95 0 +2.32(+2.95%)
Aug 22, 2013 78.44 79.51 78.28 78.63 409,070 +1.17(+1.51%)
Aug 21, 2013 78.68 79.46 77.26 77.46 754,153 -2.92(-3.63%)
Aug 20, 2013 78.48 80.80 78.37 80.38 0 +2.19(+2.80%)
Aug 19, 2013 79.48 79.96 77.84 78.19 884,933 -2.06(-2.57%)
Aug 16, 2013 81.46 81.92 79.46 80.25 0 +0.96(+1.21%)
Aug 15, 2013 75.62 79.74 75.36 79.29 1,101,834 +2.37(+3.08%)
Aug 14, 2013 74.96 77.33 74.96 76.92 1,012,134 +2.35(+3.15%)
Aug 13, 2013 75.38 75.97 74.29 74.57 1,019,286 -0.09(-0.12%)
Aug 12, 2013 74.59 75.68 74.19 74.66 1,065,044 +1.51(+2.06%)
Aug 09, 2013 71.28 74.55 70.86 73.15 1,480,528 +2.74(+3.89%)
Aug 08, 2013 67.44 70.64 67.44 70.41 1,201,475 +4.20(+6.34%)
Aug 07, 2013 67.56 68.03 66.05 66.21 833,091 -0.53(-0.79%)
Aug 06, 2013 69.22 69.34 66.74 66.74 1,038,589 -4.53(-6.36%)
Aug 05, 2013 71.94 72.34 71.03 71.27 790,275 +0.69(+0.98%)
Aug 02, 2013 72.48 72.64 70.47 70.58 849,183 -2.07(-2.85%)
Aug 01, 2013 75.10 75.27 72.58 72.65 1,185,451 -1.62(-2.18%)
Jul 31, 2013 72.36 75.41 72.15 74.27 1,174,625 +1.37(+1.88%)
Jul 30, 2013 73.16 73.74 72.50 72.90 0 -0.47(-0.64%)
Jul 29, 2013 73.71 74.53 73.00 73.37 0 +0.06(+0.08%)
Jul 26, 2013 71.68 73.31 71.02 73.31 0 +1.59(+2.22%)
Jul 25, 2013 71.46 72.90 71.37 71.72 0 -0.01(-0.01%)
Jul 24, 2013 73.60 73.84 70.56 71.73 1,067,613 -2.57(-3.46%)
Jul 23, 2013 74.10 74.96 73.26 74.30 1,290,464 +0.67(+0.91%)
Jul 22, 2013 71.98 74.60 70.33 73.63 1,561,610 +3.30(+4.69%)
Jul 19, 2013 68.68 70.37 68.59 70.33 1,232,298 +3.18(+4.74%)
Jul 18, 2013 67.62 68.39 67.06 67.15 1,117,938 -0.30(-0.44%)
Jul 17, 2013 69.35 69.78 67.22 67.45 1,252,345 -1.56(-2.26%)
Jul 16, 2013 66.00 69.10 65.98 69.01 1,256,623 +4.37(+6.76%)
Jul 15, 2013 65.33 65.76 64.22 64.64 850,838 -1.61(-2.43%)
Jul 12, 2013 66.26 66.93 65.53 66.25 0 -1.63(-2.40%)
Jul 11, 2013 65.45 68.00 65.05 67.88 0 +7.18(+11.83%)
Jul 10, 2013 61.45 61.67 60.17 60.70 881,862 -1.28(-2.07%)
Jul 09, 2013 62.97 63.24 61.19 61.98 0 +0.85(+1.39%)
Jul 08, 2013 61.83 62.38 60.90 61.13 747,967 -0.75(-1.21%)
Jul 05, 2013 61.94 62.05 60.42 61.88 0 -2.58(-4.00%)
Jul 03, 2013 63.72 64.72 63.18 64.46 0 +1.76(+2.81%)
Jul 02, 2013 63.37 63.78 61.75 62.70 917,659 -1.43(-2.23%)
Jul 01, 2013 63.82 64.62 62.87 64.13 1,100,047 +0.13(+0.20%)
Jun 28, 2013 60.66 64.97 60.45 64.00 1,870,725 +1.96(+3.16%)
Jun 27, 2013 61.67 62.80 61.25 62.04 0 +1.56(+2.58%)
Jun 26, 2013 61.13 61.84 60.44 60.48 1,390,292 -3.25(-5.10%)
Jun 25, 2013 62.89 65.02 62.23 63.73 1,162,123 +0.73(+1.16%)
Jun 24, 2013 64.07 64.38 62.39 63.00 1,423,359 -3.71(-5.56%)
Jun 21, 2013 66.04 67.45 64.52 66.71 2,158,441 +1.04(+1.59%)
Jun 20, 2013 67.50 67.82 64.98 65.67 1,290,816 -4.56(-6.49%)
Jun 19, 2013 72.07 73.06 70.00 70.23 831,010 -2.38(-3.28%)
Jun 18, 2013 73.56 73.80 72.50 72.61 0 -2.18(-2.91%)
Jun 17, 2013 75.25 75.73 73.98 74.79 0 -0.55(-0.73%)
Jun 14, 2013 76.12 76.90 75.20 75.34 0 -0.15(-0.20%)
Jun 13, 2013 75.26 75.65 74.38 75.49 651,804 +0.10(+0.13%)
Jun 12, 2013 75.44 76.04 74.95 75.39 560,404 -0.05(-0.07%)
Jun 11, 2013 75.57 77.39 75.32 75.44 822,611 -2.14(-2.76%)
Jun 10, 2013 77.97 78.52 77.15 77.58 0 +0.28(+0.36%)
Jun 07, 2013 78.07 78.84 77.05 77.30 0 -1.78(-2.25%)
Jun 06, 2013 77.53 79.41 76.84 79.08 0 +1.29(+1.66%)
Jun 05, 2013 77.38 78.74 77.01 77.79 479,268 -0.58(-0.74%)
Jun 04, 2013 79.63 79.79 77.42 78.37 0 -1.90(-2.37%)
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.