Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 75.06 75.18 74.17 74.21 1,504,477 -0.74(-0.99%)
Oct 30, 2013 75.00 75.49 74.48 74.95 1,221,489 -0.06(-0.08%)
Oct 29, 2013 75.27 75.58 74.82 75.01 1,323,806 -0.16(-0.21%)
Oct 28, 2013 76.46 76.50 75.10 75.17 1,385,100 -1.33(-1.74%)
Oct 25, 2013 76.86 77.03 76.11 76.50 0 -0.47(-0.61%)
Oct 24, 2013 77.48 77.92 76.60 76.97 1,239,370 -0.25(-0.32%)
Oct 23, 2013 77.38 77.92 76.86 77.22 1,741,864 -0.51(-0.66%)
Oct 22, 2013 76.87 78.02 76.36 77.73 2,414,210 +1.09(+1.42%)
Oct 21, 2013 76.70 77.26 76.17 76.64 1,303,483 -0.19(-0.25%)
Oct 18, 2013 77.02 77.02 75.55 76.83 1,505,014 +0.07(+0.09%)
Oct 17, 2013 76.01 76.99 75.80 76.76 1,054,546 +0.27(+0.35%)
Oct 16, 2013 75.50 77.24 75.17 76.49 1,386,924 +1.32(+1.76%)
Oct 15, 2013 74.97 76.05 74.89 75.17 1,055,598 -0.18(-0.24%)
Oct 14, 2013 74.63 75.51 73.98 75.35 638,735 +0.60(+0.80%)
Oct 11, 2013 74.11 75.87 74.11 74.75 0 +0.25(+0.34%)
Oct 10, 2013 72.70 74.51 72.29 74.50 1,218,866 +2.46(+3.41%)
Oct 09, 2013 72.57 72.78 71.58 72.04 896,113 -0.40(-0.55%)
Oct 08, 2013 74.42 74.56 72.35 72.44 1,227,759 -1.95(-2.62%)
Oct 07, 2013 74.73 75.43 74.17 74.39 1,544,086 -0.61(-0.81%)
Oct 04, 2013 74.25 75.43 73.83 75.00 0 +1.07(+1.45%)
Oct 03, 2013 73.60 74.25 73.03 73.93 1,407,881 -0.04(-0.05%)
Oct 02, 2013 74.06 74.30 72.71 73.97 1,598,736 -0.83(-1.11%)
Oct 01, 2013 73.80 74.83 73.54 74.80 1,031,761 -0.03(-0.04%)
Sep 27, 2013 74.79 75.06 74.05 74.83 0 -0.48(-0.64%)
Sep 26, 2013 74.73 75.49 74.50 75.31 1,889,821 +0.75(+1.01%)
Sep 25, 2013 73.92 74.77 73.51 74.56 1,952,311 +1.53(+2.10%)
Sep 24, 2013 73.53 73.83 72.85 73.03 1,036,910 -0.58(-0.79%)
Sep 23, 2013 74.32 74.54 73.32 73.61 1,349,417 -0.94(-1.26%)
Sep 20, 2013 73.93 75.34 73.79 74.55 0 +0.69(+0.93%)
Sep 19, 2013 70.84 74.17 70.73 73.86 3,700,792 +2.98(+4.20%)
Sep 18, 2013 71.72 72.58 70.28 70.88 3,314,093 -1.07(-1.49%)
Sep 17, 2013 71.73 72.01 71.51 71.95 0 +0.22(+0.31%)
Sep 16, 2013 72.86 72.87 71.47 71.73 0 -0.62(-0.86%)
Sep 13, 2013 72.76 73.11 72.11 72.35 0 -0.37(-0.51%)
Sep 12, 2013 72.57 73.50 72.25 72.72 1,801,964 +0.03(+0.04%)
Sep 11, 2013 73.18 73.66 72.60 72.69 1,756,097 -0.54(-0.74%)
Sep 10, 2013 72.83 73.74 72.73 73.23 1,793,118 +0.70(+0.97%)
Sep 09, 2013 72.57 72.87 72.25 72.53 1,294,817 +0.10(+0.14%)
Sep 06, 2013 73.17 73.18 72.00 72.43 0 -0.94(-1.28%)
Sep 05, 2013 73.82 73.89 73.04 73.37 0 -0.28(-0.38%)
Sep 04, 2013 72.61 73.85 72.11 73.65 1,840,508 +1.32(+1.82%)
Sep 03, 2013 71.94 72.72 71.66 72.33 1,295,285 +1.22(+1.72%)
Aug 30, 2013 70.43 71.29 70.31 71.11 0 +0.64(+0.91%)
Aug 29, 2013 70.33 71.21 70.31 70.47 1,340,321 -0.30(-0.42%)
Aug 28, 2013 70.61 71.41 70.61 70.77 0 +0.27(+0.38%)
Aug 27, 2013 71.60 71.62 70.31 70.50 0 -1.44(-2.00%)
Aug 26, 2013 72.53 73.05 71.92 71.94 1,125,558 -0.64(-0.88%)
Aug 23, 2013 72.87 73.14 71.77 72.58 0 -0.08(-0.11%)
Aug 22, 2013 72.42 72.80 72.18 72.66 0 +0.37(+0.51%)
Aug 21, 2013 72.48 72.80 71.93 72.29 0 -0.10(-0.14%)
Aug 20, 2013 72.35 72.68 71.80 72.39 2,061,974 +0.09(+0.12%)
Aug 19, 2013 72.83 73.33 72.26 72.30 2,482,933 -1.05(-1.43%)
Aug 16, 2013 74.64 74.89 73.20 73.35 0 -1.48(-1.98%)
Aug 15, 2013 73.61 75.37 73.32 74.83 2,818,165 +0.88(+1.19%)
Aug 14, 2013 74.35 74.58 73.23 73.95 0 -0.49(-0.66%)
Aug 13, 2013 71.50 74.72 71.34 74.44 3,005,354 +2.89(+4.04%)
Aug 12, 2013 71.80 71.92 71.15 71.55 984,413 -0.61(-0.85%)
Aug 09, 2013 72.22 72.75 72.02 72.16 808,312 -0.06(-0.08%)
Aug 08, 2013 71.93 72.60 71.69 72.22 1,299,688 +0.34(+0.47%)
Aug 07, 2013 72.30 72.30 70.85 71.88 1,277,811 -0.51(-0.70%)
Aug 06, 2013 72.08 72.51 71.45 72.39 1,544,729 +0.33(+0.46%)
Aug 05, 2013 71.98 72.53 71.44 72.06 1,173,191 -0.24(-0.33%)
Aug 02, 2013 72.00 72.37 71.41 72.30 2,747,233 +0.13(+0.18%)
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.