Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 65.28 65.81 65.15 65.53 1,418,009 -0.38(-0.58%)
Sep 26, 2013 66.14 66.38 65.34 65.91 1,586,284 +0.06(+0.09%)
Sep 25, 2013 65.85 66.20 65.72 65.85 2,078,412 +0.18(+0.27%)
Sep 24, 2013 65.75 66.38 65.42 65.68 3,413,016 -0.02(-0.03%)
Sep 23, 2013 65.58 65.96 64.84 65.69 2,775,465 -0.08(-0.13%)
Sep 20, 2013 66.62 67.27 65.39 65.78 5,089,687 -0.84(-1.27%)
Sep 19, 2013 66.46 67.22 66.46 66.62 3,137,131 +0.35(+0.53%)
Sep 18, 2013 64.83 66.51 64.58 66.27 3,092,046 +1.20(+1.84%)
Sep 17, 2013 65.14 65.44 64.85 65.08 3,545,165 -0.11(-0.17%)
Sep 16, 2013 65.54 65.73 65.02 65.18 3,025,215 +0.17(+0.26%)
Sep 13, 2013 64.53 65.29 64.53 65.02 2,493,375 +0.39(+0.61%)
Sep 12, 2013 65.00 65.46 64.52 64.62 3,617,099 -0.50(-0.77%)
Sep 11, 2013 64.93 65.26 64.19 65.13 3,119,127 +0.26(+0.40%)
Sep 10, 2013 65.29 65.31 64.23 64.87 3,348,002 -0.45(-0.69%)
Sep 09, 2013 64.73 65.33 64.66 65.32 2,573,145 +0.86(+1.33%)
Sep 06, 2013 64.04 65.21 63.59 64.46 3,043,436 +0.64(+1.01%)
Sep 05, 2013 63.61 64.24 63.53 63.82 3,044,980 +0.32(+0.50%)
Sep 04, 2013 63.20 63.98 63.02 63.50 3,495,908 +0.13(+0.21%)
Sep 03, 2013 63.31 63.75 62.83 63.37 2,233,243 +0.95(+1.52%)
Aug 30, 2013 63.24 63.50 62.38 62.42 3,637,571 -0.81(-1.28%)
Aug 29, 2013 63.45 63.50 62.68 63.22 2,279,324 -0.55(-0.86%)
Aug 28, 2013 63.27 64.25 63.13 63.78 3,054,491 +0.86(+1.37%)
Aug 27, 2013 62.22 63.69 62.22 62.92 3,129,072 +0.03(+0.05%)
Aug 26, 2013 63.17 63.69 62.70 62.88 2,900,393 -0.21(-0.33%)
Aug 23, 2013 62.28 63.18 62.01 63.09 1,951,068 +0.96(+1.54%)
Aug 22, 2013 61.23 62.47 61.23 62.13 2,101,041 +1.23(+2.03%)
Aug 21, 2013 61.36 61.75 60.56 60.90 2,738,355 -0.58(-0.94%)
Aug 20, 2013 61.46 62.10 60.75 61.47 2,986,252 +0.36(+0.59%)
Aug 19, 2013 62.32 62.81 61.11 61.12 2,802,381 -1.48(-2.37%)
Aug 16, 2013 62.43 62.94 62.12 62.60 3,607,941 -0.13(-0.21%)
Aug 15, 2013 62.26 62.79 61.99 62.73 3,206,817 -0.20(-0.32%)
Aug 14, 2013 63.04 63.31 62.68 62.93 2,326,273 +0.22(+0.35%)
Aug 13, 2013 62.67 62.92 62.21 62.72 2,434,404 +0.07(+0.11%)
Aug 12, 2013 62.12 62.81 62.00 62.65 3,113,933 +0.20(+0.32%)
Aug 09, 2013 62.99 63.07 62.01 62.45 4,088,001 +0.44(+0.71%)
Aug 08, 2013 61.98 62.40 61.22 62.01 2,268,358 +0.67(+1.09%)
Aug 07, 2013 60.91 61.71 60.36 61.34 2,968,122 +0.08(+0.14%)
Aug 06, 2013 62.58 62.72 60.96 61.26 5,040,629 -1.35(-2.16%)
Aug 05, 2013 62.52 62.66 62.00 62.61 2,502,210 -0.19(-0.31%)
Aug 02, 2013 63.06 63.09 62.54 62.80 2,872,741 -0.61(-0.96%)
Aug 01, 2013 62.86 63.66 62.36 63.41 4,310,294 +1.32(+2.12%)
Jul 31, 2013 61.53 63.21 61.53 62.09 7,366,018 +1.06(+1.74%)
Jul 30, 2013 60.94 61.48 60.14 61.03 4,401,279 +0.97(+1.61%)
Jul 29, 2013 60.69 60.87 59.76 60.06 3,263,072 -0.98(-1.60%)
Jul 26, 2013 60.87 61.07 60.31 61.04 1,696,359 -0.28(-0.46%)
Jul 25, 2013 60.23 61.40 60.23 61.32 2,523,469 +0.76(+1.25%)
Jul 24, 2013 61.35 61.42 60.07 60.56 2,555,516 -0.67(-1.09%)
Jul 23, 2013 61.14 61.66 60.98 61.23 2,401,917 +0.13(+0.22%)
Jul 22, 2013 61.67 61.66 60.67 61.10 3,698,538 -0.56(-0.91%)
Jul 19, 2013 60.46 61.71 60.23 61.66 4,474,238 +1.48(+2.47%)
Jul 18, 2013 59.55 60.36 59.49 60.17 3,183,587 +0.75(+1.26%)
Jul 17, 2013 59.14 59.69 59.06 59.42 2,223,918 +0.43(+0.74%)
Jul 16, 2013 59.25 59.51 58.54 58.99 1,827,817 -0.27(-0.45%)
Jul 15, 2013 59.74 59.88 59.04 59.26 1,906,833 -0.09(-0.15%)
Jul 12, 2013 59.04 59.49 58.98 59.35 2,561,763 +0.18(+0.30%)
Jul 11, 2013 58.32 59.27 58.23 59.17 5,001,174 +1.86(+3.24%)
Jul 10, 2013 57.17 57.57 57.05 57.31 2,296,189 +0.13(+0.23%)
Jul 09, 2013 57.45 57.52 57.07 57.18 2,527,201 +0.03(+0.06%)
Jul 08, 2013 57.12 57.30 56.81 57.15 3,177,923 +0.33(+0.59%)
Jul 05, 2013 56.59 56.86 55.86 56.81 1,609,235 +0.78(+1.38%)
Jul 03, 2013 55.91 56.11 55.23 56.04 1,378,190 -0.02(-0.03%)
Jul 02, 2013 55.64 56.55 55.46 56.05 3,707,703 +0.43(+0.76%)
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.