Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 78.67 78.69 77.76 78.03 1,599,708 -0.73(-0.93%)
Jun 27, 2013 77.91 79.12 77.78 78.76 1,385,788 +0.93(+1.20%)
Jun 26, 2013 78.33 79.04 77.59 77.82 1,411,139 +0.02(+0.02%)
Jun 25, 2013 78.37 78.60 77.46 77.81 1,508,568 -0.18(-0.22%)
Jun 24, 2013 77.83 78.55 77.43 77.98 1,933,420 -0.29(-0.37%)
Jun 21, 2013 77.64 78.31 77.45 78.27 2,171,758 +1.18(+1.53%)
Jun 20, 2013 76.98 78.16 76.64 77.09 2,056,105 -0.49(-0.63%)
Jun 19, 2013 77.06 78.68 76.86 77.58 2,406,200 +0.52(+0.67%)
Jun 18, 2013 75.67 77.16 75.61 77.06 1,030,446 +1.25(+1.65%)
Jun 17, 2013 74.90 75.99 74.80 75.81 1,082,569 +1.21(+1.62%)
Jun 14, 2013 74.96 75.63 74.48 74.60 886,193 -0.49(-0.65%)
Jun 13, 2013 74.57 75.46 73.88 75.09 940,765 +0.51(+0.68%)
Jun 12, 2013 75.38 75.58 74.44 74.58 617,755 -0.44(-0.59%)
Jun 11, 2013 74.67 75.85 74.07 75.02 847,981 -0.35(-0.46%)
Jun 10, 2013 74.72 75.69 74.70 75.37 803,181 +0.69(+0.93%)
Jun 07, 2013 74.15 74.84 73.57 74.68 978,589 +0.96(+1.30%)
Jun 06, 2013 73.00 73.77 72.63 73.72 842,177 +0.72(+0.98%)
Jun 05, 2013 73.74 74.08 72.40 73.00 1,087,371 -0.90(-1.22%)
Jun 04, 2013 74.16 74.89 73.74 73.91 1,314,226 -0.41(-0.56%)
Jun 03, 2013 74.82 74.82 73.12 74.32 1,359,916 -0.14(-0.19%)
May 31, 2013 76.28 76.42 74.35 74.46 1,929,336 -2.07(-2.71%)
May 30, 2013 74.89 76.87 74.40 76.53 1,580,596 +1.67(+2.23%)
May 29, 2013 74.03 75.07 73.88 74.87 1,345,029 +0.62(+0.83%)
May 28, 2013 73.18 74.64 73.13 74.25 1,247,898 +1.49(+2.05%)
May 24, 2013 73.21 73.42 72.11 72.75 1,184,340 -0.84(-1.14%)
May 23, 2013 72.32 73.75 71.88 73.59 1,294,345 +0.62(+0.85%)
May 22, 2013 73.19 74.25 72.50 72.98 1,333,906 -0.32(-0.44%)
May 21, 2013 73.30 73.79 72.67 73.30 1,013,898 -0.09(-0.13%)
May 20, 2013 74.05 74.05 73.24 73.39 940,918 -0.77(-1.03%)
May 17, 2013 73.16 75.02 72.86 74.16 1,757,424 +1.01(+1.39%)
May 16, 2013 72.98 73.74 72.68 73.14 1,662,873 -0.14(-0.19%)
May 15, 2013 72.93 73.64 72.39 73.28 1,528,942 -0.25(-0.34%)
May 13, 2013 73.57 73.90 72.63 73.53 2,694,788 -0.30(-0.40%)
May 10, 2013 72.01 73.99 71.88 73.82 3,556,988 +1.87(+2.60%)
May 09, 2013 72.30 72.83 70.86 71.95 2,863,535 -0.62(-0.85%)
May 08, 2013 70.78 72.65 70.69 72.57 3,304,898 +1.71(+2.41%)
May 07, 2013 69.59 71.27 68.96 70.86 2,775,290 +1.28(+1.84%)
May 06, 2013 69.96 71.09 69.55 69.58 2,639,746 +1.44(+2.11%)
May 03, 2013 69.56 69.42 67.87 68.15 2,540,248 -1.27(-1.83%)
May 02, 2013 71.55 71.84 69.06 69.42 3,073,709 -2.07(-2.90%)
May 01, 2013 70.22 73.63 70.14 71.49 5,702,539 +3.18(+4.66%)
Apr 30, 2013 67.43 68.35 66.49 68.31 2,221,249 +0.91(+1.35%)
Apr 29, 2013 67.80 68.21 67.37 67.40 1,368,136 -0.34(-0.50%)
Apr 26, 2013 67.16 67.88 67.33 67.74 1,353,223 +0.41(+0.60%)
Apr 25, 2013 66.73 67.35 66.54 67.33 2,042,835 +0.88(+1.32%)
Apr 24, 2013 67.66 67.94 66.32 66.46 2,483,143 -0.72(-1.07%)
Apr 23, 2013 66.86 67.95 66.58 67.18 2,099,001 +0.52(+0.77%)
Apr 22, 2013 67.28 67.62 66.48 66.66 1,793,225 -0.67(-1.00%)
Apr 19, 2013 66.84 67.70 66.04 67.33 2,534,646 +0.77(+1.16%)
Apr 18, 2013 67.18 67.18 65.06 66.56 5,261,744 -2.16(-3.14%)
Apr 17, 2013 69.88 70.18 68.58 68.72 3,135,326 -1.57(-2.23%)
Apr 16, 2013 70.46 71.29 69.67 70.28 2,069,854 +0.29(+0.41%)
Apr 15, 2013 71.20 72.28 69.96 70.00 2,075,676 -1.49(-2.09%)
Apr 12, 2013 72.40 72.58 71.21 71.49 2,452,632 -1.16(-1.60%)
Apr 11, 2013 72.82 72.99 72.29 72.65 1,951,462 -0.01(-0.01%)
Apr 10, 2013 72.35 73.14 72.27 72.66 2,249,084 +0.74(+1.03%)
Apr 09, 2013 71.81 72.46 71.43 71.92 2,134,463 +0.33(+0.46%)
Apr 08, 2013 72.05 72.22 71.01 71.59 2,316,587 -0.55(-0.77%)
Apr 05, 2013 72.36 73.35 71.53 72.15 2,027,155 -1.23(-1.67%)
Apr 04, 2013 73.55 74.92 72.84 73.37 3,492,831 -0.19(-0.26%)
Apr 03, 2013 72.98 75.04 72.66 73.57 4,595,716 +0.65(+0.88%)
Apr 02, 2013 76.02 76.02 72.51 72.92 13,207,355 +3.77(+5.45%)
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.