Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 83.28 83.88 82.70 82.84 765,453 -0.30(-0.36%)
Nov 27, 2013 82.74 83.47 82.62 83.14 1,391,738 +0.43(+0.52%)
Nov 26, 2013 82.43 83.20 82.23 82.71 1,652,693 +0.13(+0.16%)
Nov 25, 2013 82.95 82.95 82.42 82.58 1,071,221 -0.10(-0.13%)
Nov 22, 2013 81.78 82.83 81.53 82.69 2,089,380 +0.85(+1.04%)
Nov 21, 2013 79.22 82.11 79.12 81.83 3,412,069 +2.97(+3.76%)
Nov 20, 2013 79.76 79.81 78.65 78.87 1,144,928 -0.56(-0.71%)
Nov 19, 2013 79.21 79.62 79.07 79.43 1,281,957 +0.10(+0.12%)
Nov 18, 2013 79.59 80.12 79.21 79.33 1,096,737 -0.22(-0.27%)
Nov 15, 2013 79.23 79.57 79.05 79.55 1,265,234 +0.32(+0.41%)
Nov 14, 2013 78.65 79.29 78.38 79.23 1,046,420 +1.52(+1.96%)
Nov 12, 2013 79.16 79.28 77.26 77.71 3,309,507 -1.70(-2.14%)
Nov 11, 2013 79.29 79.75 79.21 79.41 1,422,162 +0.19(+0.24%)
Nov 08, 2013 78.60 79.26 78.34 79.21 1,843,260 +0.71(+0.90%)
Nov 07, 2013 78.63 78.99 78.42 78.50 2,528,394 -0.31(-0.39%)
Nov 06, 2013 78.19 78.83 77.91 78.81 1,168,682 +0.94(+1.21%)
Nov 05, 2013 77.70 77.93 77.30 77.87 1,045,286 +0.10(+0.13%)
Nov 04, 2013 77.44 77.84 77.34 77.76 1,457,611 +0.50(+0.65%)
Nov 01, 2013 76.92 77.44 76.64 77.26 1,639,826 +0.34(+0.44%)
Oct 31, 2013 77.55 77.63 76.92 76.92 1,417,215 -0.64(-0.83%)
Oct 30, 2013 77.90 78.01 77.26 77.57 1,673,343 -0.12(-0.16%)
Oct 29, 2013 77.55 77.84 77.31 77.69 1,127,808 +0.46(+0.59%)
Oct 28, 2013 77.43 77.58 77.11 77.23 1,594,344 -0.26(-0.33%)
Oct 25, 2013 78.18 78.38 77.36 77.49 1,301,474 -0.48(-0.62%)
Oct 24, 2013 78.00 78.25 77.84 77.97 1,172,899 +0.36(+0.47%)
Oct 23, 2013 76.84 79.04 76.84 77.61 2,144,343 -1.22(-1.54%)
Oct 22, 2013 78.97 79.30 78.74 78.83 2,096,969 +0.26(+0.33%)
Oct 21, 2013 78.25 78.73 78.22 78.57 1,325,577 +0.41(+0.53%)
Oct 18, 2013 77.80 78.17 77.43 78.16 1,776,476 +0.06(+0.07%)
Oct 17, 2013 76.88 78.17 76.67 78.10 1,084,453 +0.93(+1.20%)
Oct 16, 2013 75.99 77.41 75.93 77.17 1,500,674 +1.58(+2.09%)
Oct 15, 2013 75.80 76.30 75.57 75.59 1,019,845 -0.57(-0.75%)
Oct 14, 2013 75.50 76.22 75.35 76.17 899,682 +0.32(+0.43%)
Oct 11, 2013 74.97 75.90 74.66 75.84 866,634 +0.75(+1.00%)
Oct 10, 2013 74.05 75.11 74.04 75.10 1,096,620 +1.74(+2.37%)
Oct 09, 2013 73.85 74.04 72.96 73.35 1,241,780 -0.12(-0.16%)
Oct 08, 2013 74.58 74.69 73.44 73.47 1,295,467 -1.06(-1.42%)
Oct 07, 2013 74.45 74.91 74.08 74.53 1,105,927 -0.33(-0.44%)
Oct 04, 2013 74.39 74.88 74.18 74.86 1,143,473 +0.48(+0.64%)
Oct 03, 2013 75.53 75.76 74.29 74.39 1,794,287 -1.48(-1.95%)
Oct 02, 2013 75.51 75.87 75.09 75.87 1,189,326 +0.09(+0.12%)
Oct 01, 2013 75.55 76.16 75.42 75.78 989,367 -0.24(-0.32%)
Sep 27, 2013 76.09 76.25 75.76 76.02 937,038 -0.28(-0.37%)
Sep 26, 2013 76.73 76.73 75.94 76.30 1,168,838 -0.48(-0.63%)
Sep 25, 2013 76.38 76.96 76.36 76.79 1,379,367 +0.49(+0.64%)
Sep 24, 2013 75.86 76.97 75.86 76.30 1,412,110 +0.27(+0.35%)
Sep 23, 2013 76.48 76.74 75.88 76.03 1,718,292 -0.53(-0.69%)
Sep 20, 2013 76.92 77.30 76.46 76.56 2,270,501 -0.29(-0.38%)
Sep 19, 2013 76.18 76.96 76.16 76.85 1,696,707 +0.81(+1.06%)
Sep 18, 2013 74.89 76.09 74.64 76.05 1,453,158 +1.25(+1.67%)
Sep 17, 2013 74.51 74.86 74.42 74.80 1,034,384 +0.32(+0.43%)
Sep 16, 2013 74.62 74.77 74.24 74.47 1,146,599 +0.59(+0.80%)
Sep 13, 2013 73.67 74.11 73.48 73.89 1,194,408 +0.50(+0.68%)
Sep 12, 2013 74.22 74.22 73.27 73.39 1,547,805 -0.94(-1.27%)
Sep 11, 2013 72.50 74.34 72.46 74.33 2,255,635 +1.78(+2.46%)
Sep 10, 2013 72.57 72.68 71.98 72.55 1,081,423 +0.41(+0.57%)
Sep 09, 2013 71.23 72.27 71.16 72.14 1,251,275 +1.06(+1.49%)
Sep 06, 2013 71.28 71.65 70.21 71.08 1,178,892 +0.00(+0.00%)
Sep 05, 2013 71.07 71.49 71.00 71.08 1,313,850 -0.03(-0.05%)
Sep 04, 2013 71.23 71.65 70.93 71.11 1,834,041 -0.04(-0.06%)
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.