Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 78.24 79.38 77.36 78.62 0 +0.68(+0.87%)
Nov 27, 2013 76.84 78.22 76.15 77.94 0 +0.97(+1.26%)
Nov 26, 2013 72.90 77.74 72.75 76.97 1,250,377 +3.97(+5.44%)
Nov 25, 2013 73.52 74.10 72.07 73.00 691,660 -0.06(-0.08%)
Nov 22, 2013 75.06 75.50 71.60 73.06 0 -1.92(-2.56%)
Nov 21, 2013 73.00 75.25 72.12 74.98 1,109,206 +2.00(+2.74%)
Nov 20, 2013 77.43 77.79 72.25 72.98 2,168,282 -4.12(-5.34%)
Nov 19, 2013 78.82 79.90 74.72 77.10 1,925,485 -2.41(-3.03%)
Nov 18, 2013 83.12 85.45 79.13 79.51 0 -4.10(-4.90%)
Nov 15, 2013 82.95 85.89 82.56 83.61 0 +0.50(+0.60%)
Nov 14, 2013 82.19 83.69 81.55 83.11 1,016,920 +5.29(+6.80%)
Nov 12, 2013 76.87 78.72 76.85 77.82 0 +0.93(+1.21%)
Nov 11, 2013 76.30 78.10 75.88 76.89 910,256 -0.39(-0.51%)
Nov 08, 2013 75.26 77.83 74.60 77.28 0 +2.52(+3.37%)
Nov 07, 2013 79.57 79.60 73.15 74.76 2,383,347 -4.05(-5.14%)
Nov 06, 2013 87.75 88.69 77.20 78.81 4,307,702 -3.50(-4.25%)
Nov 05, 2013 81.27 82.46 79.26 82.31 1,387,670 +1.06(+1.30%)
Nov 04, 2013 80.15 81.29 79.02 81.25 972,182 +1.42(+1.78%)
Nov 01, 2013 79.65 80.62 78.62 79.83 0 +0.20(+0.25%)
Oct 31, 2013 81.50 81.75 78.10 79.63 0 -2.22(-2.71%)
Oct 30, 2013 84.89 86.80 81.35 81.85 1,218,335 -1.65(-1.98%)
Oct 29, 2013 84.48 84.48 80.18 83.50 1,213,958 +0.41(+0.50%)
Oct 28, 2013 79.72 84.40 79.16 83.09 1,512,072 +3.23(+4.04%)
Oct 25, 2013 82.00 82.95 79.10 79.86 0 -1.85(-2.26%)
Oct 24, 2013 80.10 82.08 78.80 81.71 791,159 +1.52(+1.90%)
Oct 23, 2013 79.00 80.69 78.67 80.19 941,552 +0.92(+1.16%)
Oct 22, 2013 82.00 83.63 78.23 79.27 1,257,391 -2.23(-2.73%)
Oct 21, 2013 85.42 85.57 80.69 81.50 933,983 -2.65(-3.15%)
Oct 18, 2013 82.45 85.65 81.04 84.15 1,380,029 +3.39(+4.20%)
Oct 17, 2013 83.17 83.84 80.06 80.76 1,033,090 -2.64(-3.17%)
Oct 16, 2013 82.22 84.60 82.07 83.40 1,031,469 +2.00(+2.46%)
Oct 15, 2013 81.76 83.24 80.18 81.40 885,711 -0.08(-0.10%)
Oct 14, 2013 81.43 82.10 78.62 81.48 911,093 -0.87(-1.06%)
Oct 11, 2013 81.50 83.07 79.28 82.35 0 +1.94(+2.41%)
Oct 10, 2013 81.85 81.93 78.40 80.41 1,167,307 +0.93(+1.17%)
Oct 09, 2013 79.13 80.68 75.55 79.48 1,533,603 +0.69(+0.88%)
Oct 08, 2013 80.57 83.65 76.25 78.79 1,935,548 -2.21(-2.73%)
Oct 07, 2013 81.95 83.86 80.25 81.00 1,647,664 -2.03(-2.44%)
Oct 04, 2013 87.00 87.38 82.65 83.03 1,920,155 -4.36(-4.99%)
Oct 03, 2013 89.45 90.70 85.75 87.39 1,234,676 -2.19(-2.44%)
Oct 02, 2013 85.71 91.93 85.29 89.58 1,861,780 +2.81(+3.24%)
Oct 01, 2013 83.84 87.82 81.21 86.77 1,591,249 -1.19(-1.35%)
Sep 27, 2013 85.58 88.61 84.52 87.96 0 +1.42(+1.64%)
Sep 26, 2013 86.90 88.98 85.24 86.54 853,657 -0.35(-0.40%)
Sep 25, 2013 90.10 90.37 85.48 86.89 1,337,953 -2.62(-2.93%)
Sep 24, 2013 89.28 92.38 88.14 89.51 1,228,956 +0.42(+0.47%)
Sep 23, 2013 92.70 92.92 86.34 89.09 1,569,417 -2.93(-3.18%)
Sep 20, 2013 98.41 99.03 88.52 92.02 0 -6.25(-6.36%)
Sep 19, 2013 100.20 102.80 96.84 98.27 1,135,228 -1.19(-1.20%)
Sep 18, 2013 97.51 100.24 96.10 99.46 0 +1.54(+1.57%)
Sep 17, 2013 95.79 98.32 95.50 97.92 0 +1.68(+1.75%)
Sep 16, 2013 96.35 99.00 95.80 96.24 0 +0.65(+0.68%)
Sep 13, 2013 98.19 98.29 93.47 95.59 0 -1.93(-1.98%)
Sep 12, 2013 101.13 101.50 96.14 97.52 0 -2.98(-2.97%)
Sep 11, 2013 98.73 101.46 97.51 100.50 977,695 +1.53(+1.55%)
Sep 10, 2013 97.44 98.97 95.00 98.97 804,308 +2.72(+2.82%)
Sep 09, 2013 95.32 98.00 95.03 96.25 0 +1.35(+1.43%)
Sep 06, 2013 99.15 99.20 93.89 94.90 0 -3.61(-3.66%)
Sep 05, 2013 98.40 99.97 97.00 98.51 1,037,628 -1.99(-1.98%)
Sep 04, 2013 98.98 103.00 98.40 100.50 1,568,277 +1.41(+1.42%)
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.