Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 70.52 70.52 69.57 70.02 3,090,310 -0.53(-0.75%)
Aug 29, 2013 70.69 71.32 70.40 70.55 2,579,786 -0.23(-0.32%)
Aug 28, 2013 71.18 71.30 70.76 70.78 2,964,090 -0.59(-0.83%)
Aug 27, 2013 71.46 71.92 71.26 71.37 1,709,073 -0.66(-0.92%)
Aug 26, 2013 72.55 72.75 71.91 72.03 1,504,386 -0.54(-0.74%)
Aug 23, 2013 72.84 72.92 71.92 72.57 1,806,921 -0.18(-0.25%)
Aug 22, 2013 72.43 73.00 72.36 72.75 1,106,970 +0.54(+0.75%)
Aug 21, 2013 72.57 72.91 72.08 72.21 2,010,713 -0.43(-0.59%)
Aug 20, 2013 72.32 73.04 72.26 72.64 1,515,071 +0.56(+0.78%)
Aug 19, 2013 72.29 73.00 72.06 72.08 1,586,956 -0.08(-0.11%)
Aug 16, 2013 72.25 72.60 72.01 72.16 1,967,139 -0.31(-0.43%)
Aug 15, 2013 72.67 72.87 72.25 72.47 2,053,434 -0.59(-0.81%)
Aug 14, 2013 72.38 73.32 72.28 73.06 2,626,379 +0.09(+0.12%)
Aug 13, 2013 72.41 73.10 71.73 72.97 5,847,653 -1.50(-2.01%)
Aug 12, 2013 74.26 75.13 74.17 74.47 2,931,365 +0.07(+0.09%)
Aug 09, 2013 73.92 74.95 73.80 74.40 1,820,569 +0.30(+0.40%)
Aug 08, 2013 74.10 74.50 73.91 74.10 1,309,964 +0.22(+0.30%)
Aug 07, 2013 74.33 74.62 73.84 73.88 1,710,157 -0.12(-0.16%)
Aug 06, 2013 74.73 74.80 73.93 74.00 1,846,788 -0.82(-1.10%)
Aug 05, 2013 74.50 74.84 73.72 74.82 2,585,986 +0.43(+0.58%)
Aug 02, 2013 73.90 74.42 73.45 74.39 2,141,652 +0.49(+0.66%)
Aug 01, 2013 73.50 74.13 73.35 73.90 1,646,504 +0.98(+1.34%)
Jul 31, 2013 73.33 73.55 72.77 72.92 1,551,341 -0.13(-0.18%)
Jul 30, 2013 73.80 73.98 72.80 73.05 1,655,986 -0.47(-0.64%)
Jul 29, 2013 73.61 73.77 73.02 73.52 1,780,795 -0.48(-0.65%)
Jul 26, 2013 72.00 74.02 71.77 74.00 3,918,725 +1.90(+2.64%)
Jul 25, 2013 71.64 72.11 71.37 72.10 2,049,880 +0.65(+0.91%)
Jul 24, 2013 70.64 71.50 70.41 71.45 3,209,652 +1.02(+1.45%)
Jul 23, 2013 71.43 71.57 70.03 70.43 3,176,451 -1.04(-1.46%)
Jul 22, 2013 71.73 71.99 71.30 71.47 1,718,983 -0.61(-0.85%)
Jul 19, 2013 72.30 72.33 71.54 72.08 2,021,539 -0.12(-0.17%)
Jul 18, 2013 71.37 72.38 71.28 72.20 2,741,176 +0.86(+1.21%)
Jul 17, 2013 72.00 72.00 71.09 71.34 1,468,503 -0.23(-0.32%)
Jul 16, 2013 72.05 72.31 70.91 71.57 2,962,826 -0.19(-0.26%)
Jul 15, 2013 70.85 72.11 70.79 71.76 3,331,312 +1.12(+1.59%)
Jul 12, 2013 71.49 72.02 70.45 70.64 5,890,820 -0.89(-1.24%)
Jul 11, 2013 70.92 72.74 70.38 71.53 6,580,788 -0.83(-1.15%)
Jul 10, 2013 72.65 72.73 71.86 72.36 2,645,180 -0.64(-0.88%)
Jul 09, 2013 73.31 73.46 72.66 73.00 2,591,528 +0.51(+0.70%)
Jul 08, 2013 72.48 73.06 72.20 72.49 2,500,614 +0.83(+1.16%)
Jul 05, 2013 71.60 71.73 70.74 71.66 1,529,386 +0.54(+0.76%)
Jul 03, 2013 69.93 71.25 69.64 71.12 1,840,656 +1.02(+1.46%)
Jul 02, 2013 70.18 70.87 69.88 70.10 2,314,662 -0.12(-0.17%)
Jul 01, 2013 69.60 70.48 69.26 70.22 2,166,034 +0.88(+1.27%)
Jun 28, 2013 69.62 69.89 68.90 69.34 3,072,574 -0.26(-0.37%)
Jun 27, 2013 69.81 69.99 69.16 69.60 1,828,622 +0.38(+0.55%)
Jun 26, 2013 68.96 69.42 68.51 69.22 2,141,644 +0.88(+1.29%)
Jun 25, 2013 68.87 69.11 68.32 68.34 2,254,574 +0.24(+0.35%)
Jun 24, 2013 68.06 68.56 67.22 68.10 3,287,000 -0.88(-1.28%)
Jun 21, 2013 69.72 70.00 68.82 68.98 4,734,644 -0.41(-0.59%)
Jun 20, 2013 70.81 71.00 69.23 69.39 3,127,217 -2.12(-2.96%)
Jun 19, 2013 72.20 72.64 71.33 71.51 1,830,838 -0.71(-0.98%)
Jun 18, 2013 71.77 72.62 71.77 72.22 1,740,993 +0.62(+0.87%)
Jun 17, 2013 71.54 72.24 70.96 71.60 1,900,867 +0.49(+0.69%)
Jun 14, 2013 71.60 71.74 70.96 71.11 1,788,613 -0.50(-0.70%)
Jun 13, 2013 71.53 71.84 71.05 71.61 2,892,555 -0.09(-0.13%)
Jun 12, 2013 71.84 72.67 71.42 71.70 3,452,002 -0.06(-0.08%)
Jun 11, 2013 71.86 73.06 71.69 71.76 3,446,102 -0.71(-0.98%)
Jun 10, 2013 73.40 73.89 72.20 72.47 3,975,062 -1.05(-1.43%)
Jun 07, 2013 72.24 73.64 72.12 73.52 5,623,094 +2.40(+3.37%)
Jun 06, 2013 68.30 71.25 68.29 71.12 7,428,715 +3.09(+4.54%)
Jun 05, 2013 68.61 69.12 67.80 68.03 2,022,998 -0.83(-1.21%)
Jun 04, 2013 69.04 70.11 68.51 68.86 2,600,348 -0.15(-0.22%)
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.