Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 77.67 78.34 76.21 77.07 0 -0.59(-0.76%)
Nov 27, 2013 76.51 78.99 76.51 77.66 0 +0.94(+1.23%)
Nov 26, 2013 74.96 76.99 73.35 76.72 0 +1.89(+2.53%)
Nov 25, 2013 77.70 78.58 74.61 74.83 0 -2.87(-3.69%)
Nov 22, 2013 78.50 79.79 77.17 77.70 0 -0.80(-1.02%)
Nov 21, 2013 78.83 79.42 78.16 78.50 1,834,000 +0.04(+0.05%)
Nov 20, 2013 80.15 81.12 78.00 78.46 2,189,732 -0.94(-1.18%)
Nov 19, 2013 82.77 83.31 79.02 79.40 0 -3.21(-3.89%)
Nov 18, 2013 85.28 88.47 82.25 82.61 0 -2.44(-2.87%)
Nov 15, 2013 85.49 86.19 84.12 85.05 0 -0.26(-0.30%)
Nov 14, 2013 84.87 85.43 83.00 85.31 3,911,494 +0.76(+0.90%)
Nov 13, 2013 83.02 86.69 81.01 84.55 11,784,603 +8.64(+11.38%)
Nov 12, 2013 78.28 78.93 75.09 75.91 4,339,924 -1.67(-2.15%)
Nov 11, 2013 76.30 78.30 75.08 77.58 3,335,950 +1.54(+2.03%)
Nov 08, 2013 77.67 78.26 74.58 76.04 0 -2.06(-2.64%)
Nov 07, 2013 81.97 82.00 76.16 78.10 5,403,372 -3.04(-3.75%)
Nov 06, 2013 82.40 84.44 79.88 81.14 0 -0.51(-0.62%)
Nov 05, 2013 82.09 82.46 79.69 81.65 2,783,543 -0.79(-0.96%)
Nov 04, 2013 82.62 83.20 81.35 82.44 1,735,956 +0.10(+0.12%)
Nov 01, 2013 84.35 85.50 81.81 82.34 0 -1.26(-1.51%)
Oct 31, 2013 81.96 84.87 79.98 83.60 3,197,824 +1.19(+1.44%)
Oct 30, 2013 84.29 86.13 81.71 82.41 3,229,185 -0.73(-0.88%)
Oct 29, 2013 82.13 83.50 79.62 83.14 3,984,107 +1.34(+1.64%)
Oct 28, 2013 81.85 83.95 80.05 81.80 3,582,822 -1.43(-1.72%)
Oct 25, 2013 87.40 88.54 83.15 83.23 0 -3.37(-3.89%)
Oct 24, 2013 85.55 87.71 84.51 86.60 2,334,482 +1.30(+1.52%)
Oct 23, 2013 84.88 86.10 83.27 85.30 2,270,587 -0.66(-0.77%)
Oct 22, 2013 89.50 89.95 84.48 85.96 3,019,226 -2.64(-2.98%)
Oct 21, 2013 92.30 92.40 88.33 88.60 2,481,027 -2.47(-2.71%)
Oct 18, 2013 89.28 92.83 89.20 91.07 3,415,253 +3.04(+3.45%)
Oct 17, 2013 86.50 88.20 85.55 88.03 1,619,127 +1.00(+1.15%)
Oct 16, 2013 86.13 87.70 85.78 87.03 2,173,787 +1.35(+1.58%)
Oct 15, 2013 85.85 88.23 84.64 85.68 2,527,899 -0.39(-0.45%)
Oct 14, 2013 84.70 86.59 84.11 86.07 1,873,415 -0.51(-0.59%)
Oct 11, 2013 85.00 86.88 82.84 86.58 0 +1.59(+1.87%)
Oct 10, 2013 86.51 86.62 83.50 84.99 3,378,411 +0.66(+0.78%)
Oct 09, 2013 82.00 86.14 79.13 84.33 4,751,818 +2.68(+3.28%)
Oct 08, 2013 88.31 89.56 79.81 81.65 5,347,868 -6.47(-7.34%)
Oct 07, 2013 89.10 90.34 87.67 88.12 3,159,773 -2.36(-2.61%)
Oct 04, 2013 86.61 90.75 84.82 90.48 4,165,480 +4.07(+4.71%)
Oct 03, 2013 87.43 89.10 84.00 86.41 4,271,138 -0.38(-0.44%)
Oct 02, 2013 84.08 87.37 83.86 86.79 2,941,892 +1.87(+2.20%)
Oct 01, 2013 81.44 85.01 80.37 84.92 2,468,527 +3.75(+4.62%)
Sep 30, 2013 81.00 82.73 79.28 81.17 1,694,723 -1.08(-1.31%)
Sep 27, 2013 83.36 84.49 81.60 82.25 0 -1.34(-1.60%)
Sep 26, 2013 82.75 83.60 81.09 83.59 2,616,655 +1.09(+1.32%)
Sep 25, 2013 80.53 83.35 80.19 82.50 2,480,760 +3.10(+3.90%)
Sep 24, 2013 79.05 80.80 79.03 79.40 1,873,767 -0.42(-0.53%)
Sep 23, 2013 80.90 81.45 77.01 79.82 2,846,366 -0.98(-1.21%)
Sep 20, 2013 83.64 84.35 80.41 80.80 0 -2.77(-3.31%)
Sep 19, 2013 83.27 85.04 82.68 83.57 1,489,451 +0.46(+0.55%)
Sep 18, 2013 81.33 83.60 80.39 83.11 1,889,825 +1.65(+2.03%)
Sep 17, 2013 79.70 81.84 78.56 81.46 0 +1.46(+1.82%)
Sep 16, 2013 84.11 83.04 79.30 80.00 3,874,231 -3.04(-3.66%)
Sep 13, 2013 86.22 87.33 82.67 83.04 0 -1.95(-2.29%)
Sep 12, 2013 85.59 87.86 84.56 84.99 0 -0.17(-0.20%)
Sep 11, 2013 83.93 86.80 83.63 85.16 0 +0.60(+0.71%)
Sep 10, 2013 83.15 84.80 82.57 84.56 2,022,190 +2.69(+3.29%)
Sep 09, 2013 81.50 82.30 79.81 81.87 1,552,454 +1.32(+1.64%)
Sep 06, 2013 83.00 83.00 79.67 80.55 0 -2.29(-2.76%)
Sep 05, 2013 80.00 83.41 79.76 82.84 0 +3.41(+4.29%)
Sep 04, 2013 79.05 79.65 77.63 79.43 1,400,908 +1.01(+1.29%)
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.