Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 81.55 81.63 80.97 81.35 15,147,156 +0.17(+0.21%)
Oct 30, 2013 81.57 81.78 81.02 81.17 13,495,757 -0.49(-0.60%)
Oct 29, 2013 81.33 81.67 81.25 81.66 6,974,138 +0.11(+0.13%)
Oct 28, 2013 81.63 81.91 81.55 81.56 7,231,964 -0.28(-0.34%)
Oct 25, 2013 81.72 81.96 81.68 81.84 5,861,302 +0.30(+0.37%)
Oct 24, 2013 82.08 82.12 81.52 81.54 10,098,049 -0.32(-0.39%)
Oct 23, 2013 81.67 82.17 81.64 81.85 12,112,015 +0.32(+0.39%)
Oct 22, 2013 81.32 81.71 81.29 81.54 12,845,871 +0.90(+1.12%)
Oct 21, 2013 80.79 80.80 80.45 80.64 8,150,059 -0.26(-0.32%)
Oct 18, 2013 80.95 81.23 80.85 80.89 12,554,531 +0.17(+0.22%)
Oct 17, 2013 80.50 80.95 80.33 80.72 14,947,828 +0.73(+0.91%)
Oct 16, 2013 78.95 80.00 78.80 79.99 19,133,262 +0.99(+1.25%)
Oct 15, 2013 79.46 79.58 79.00 79.00 10,944,943 -0.05(-0.07%)
Oct 14, 2013 79.65 79.83 78.84 79.06 5,564,947 -0.64(-0.80%)
Oct 11, 2013 80.23 80.28 79.66 79.70 8,602,528 -0.03(-0.03%)
Oct 10, 2013 79.20 79.75 78.98 79.72 13,157,787 +0.13(+0.16%)
Oct 09, 2013 80.01 80.06 79.57 79.59 11,166,723 -0.64(-0.80%)
Oct 08, 2013 80.09 80.49 79.98 80.24 7,811,958 +0.02(+0.03%)
Oct 07, 2013 80.26 80.38 80.09 80.21 7,618,538 +0.33(+0.41%)
Oct 04, 2013 79.86 79.94 79.62 79.89 7,340,178 -0.06(-0.08%)
Oct 03, 2013 79.92 80.42 79.88 79.95 8,792,921 -0.13(-0.16%)
Oct 02, 2013 80.05 80.47 79.93 80.08 7,893,731 +0.12(+0.15%)
Oct 01, 2013 80.03 80.13 79.75 79.96 10,039,410 -0.24(-0.30%)
Sep 30, 2013 80.40 80.58 80.03 80.20 11,187,693 -0.12(-0.15%)
Sep 27, 2013 80.12 80.52 80.09 80.32 8,572,743 +0.20(+0.24%)
Sep 26, 2013 80.26 80.37 80.04 80.12 6,772,719 -0.57(-0.70%)
Sep 25, 2013 80.31 80.86 80.29 80.69 10,763,372 +0.17(+0.21%)
Sep 24, 2013 79.89 80.53 79.78 80.52 15,168,408 +0.86(+1.08%)
Sep 23, 2013 79.30 79.69 79.23 79.66 13,558,255 +0.58(+0.73%)
Sep 20, 2013 78.91 79.28 78.73 79.09 11,174,885 +0.42(+0.53%)
Sep 19, 2013 79.18 79.21 78.51 78.67 15,422,175 -0.47(-0.59%)
Sep 18, 2013 78.11 79.56 77.62 79.14 26,151,622 +0.96(+1.23%)
Sep 17, 2013 77.92 78.19 77.61 78.17 11,666,062 +0.64(+0.83%)
Sep 16, 2013 78.63 78.61 77.52 77.53 11,575,551 -0.52(-0.67%)
Sep 13, 2013 78.02 78.26 77.81 78.05 8,102,913 +0.30(+0.39%)
Sep 12, 2013 78.28 78.39 77.68 77.75 8,277,377 -0.11(-0.14%)
Sep 11, 2013 77.58 77.87 77.03 77.86 11,877,681 +0.69(+0.89%)
Sep 10, 2013 77.43 77.89 77.16 77.17 10,704,110 -0.54(-0.70%)
Sep 09, 2013 78.24 78.25 77.70 77.71 9,113,807 +0.04(+0.05%)
Sep 06, 2013 77.83 78.25 77.49 77.67 12,575,477 +0.38(+0.50%)
Sep 05, 2013 77.99 78.09 77.28 77.29 16,261,514 -1.09(-1.39%)
Sep 04, 2013 78.73 78.88 78.35 78.38 6,075,227 -0.17(-0.22%)
Sep 03, 2013 78.84 78.90 78.02 78.56 16,031,957 -1.12(-1.41%)
Aug 30, 2013 79.70 80.20 79.49 79.68 11,955,781 -0.09(-0.11%)
Aug 29, 2013 78.85 79.92 78.78 79.77 8,875,096 +0.63(+0.80%)
Aug 28, 2013 79.24 79.36 78.89 79.14 9,971,904 -0.65(-0.81%)
Aug 27, 2013 79.15 79.88 78.97 79.79 15,388,296 +0.99(+1.26%)
Aug 26, 2013 78.61 78.85 78.43 78.79 7,825,380 +0.39(+0.50%)
Aug 23, 2013 77.44 78.48 77.24 78.40 23,200,148 +0.84(+1.09%)
Aug 22, 2013 77.03 77.61 76.86 77.56 11,589,221 +0.78(+1.02%)
Aug 21, 2013 77.26 77.58 76.76 76.78 17,622,116 -0.85(-1.09%)
Aug 20, 2013 77.35 77.70 77.32 77.63 13,368,166 +0.59(+0.77%)
Aug 19, 2013 77.38 77.44 76.84 77.03 12,000,506 -0.68(-0.87%)
Aug 16, 2013 78.15 78.16 77.18 77.71 13,536,654 -0.27(-0.35%)
Aug 15, 2013 78.26 78.66 77.95 77.98 15,756,822 -1.07(-1.35%)
Aug 14, 2013 78.89 79.21 78.84 79.05 8,552,262 +0.12(+0.15%)
Aug 13, 2013 79.18 79.21 78.79 78.93 15,278,013 -1.16(-1.45%)
Aug 12, 2013 80.90 80.91 80.04 80.09 10,023,502 -0.55(-0.68%)
Aug 09, 2013 80.14 80.64 80.05 80.63 4,819,896 +0.13(+0.16%)
Aug 08, 2013 80.42 80.89 80.28 80.51 7,330,224 +0.22(+0.27%)
Aug 07, 2013 79.82 80.39 79.82 80.29 9,555,024 +0.59(+0.75%)
Aug 06, 2013 79.33 79.70 79.19 79.70 6,103,908 +0.23(+0.29%)
Aug 05, 2013 79.83 79.87 79.34 79.46 8,794,919 -0.62(-0.77%)
Aug 02, 2013 79.70 80.15 79.67 80.08 12,731,009 +0.87(+1.10%)
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.