Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 939.34 947.07 933.14 937.32 0 +1.48(+0.16%)
Jul 30, 2013 937.09 943.45 931.04 935.84 0 +1.87(+0.20%)
Jul 29, 2013 934.41 939.98 929.35 933.97 0 -5.24(-0.56%)
Jul 26, 2013 934.66 940.54 928.35 939.21 0 +0.08(+0.01%)
Jul 25, 2013 936.79 942.63 930.75 939.13 0 -0.62(-0.07%)
Jul 24, 2013 944.49 948.24 935.03 939.75 0 +1.97(+0.21%)
Jul 23, 2013 941.71 945.78 933.86 937.78 0 -2.20(-0.23%)
Jul 22, 2013 937.35 944.80 933.73 939.98 0 +2.30(+0.24%)
Jul 19, 2013 937.38 945.99 928.46 937.69 0 +1.18(+0.13%)
Jul 18, 2013 935.19 944.07 929.72 936.51 0 +2.46(+0.26%)
Jul 17, 2013 935.02 941.40 928.41 934.05 0 +1.02(+0.11%)
Jul 16, 2013 933.40 938.91 926.16 933.02 0 -1.28(-0.14%)
Jul 15, 2013 933.46 938.91 927.96 934.30 0 +1.22(+0.13%)
Jul 12, 2013 931.25 936.76 925.31 933.09 0 +1.14(+0.12%)
Jul 11, 2013 928.69 935.58 922.16 931.94 0 +12.80(+1.39%)
Jul 10, 2013 917.77 925.37 912.11 919.14 0 +1.18(+0.13%)
Jul 09, 2013 915.10 922.64 909.22 917.96 0 +6.78(+0.74%)
Jul 08, 2013 911.47 917.66 904.54 911.18 0 +3.59(+0.40%)
Jul 05, 2013 905.64 910.90 897.06 907.59 0 +7.27(+0.81%)
Jul 04, 2013 895.10 904.06 890.89 900.32 0 +0.00(+0.00%)
Jul 03, 2013 895.10 904.06 890.89 900.32 0 +1.77(+0.20%)
Jul 02, 2013 898.12 907.95 891.24 898.55 0 +0.38(+0.04%)
Jul 01, 2013 897.61 908.48 892.27 898.17 0 +6.50(+0.73%)
Jun 28, 2013 892.75 900.46 885.99 891.67 0 -0.75(-0.08%)
Jun 26, 2013 892.94 898.44 885.61 892.42 0 +6.77(+0.76%)
Jun 25, 2013 886.92 893.25 878.31 885.65 0 +5.96(+0.68%)
Jun 24, 2013 880.55 889.83 869.58 879.68 0 -9.81(-1.10%)
Jun 21, 2013 893.86 899.01 879.78 889.50 0 +1.70(+0.19%)
Jun 20, 2013 902.23 906.76 884.60 887.79 0 -21.80(-2.40%)
Jun 19, 2013 921.36 926.03 908.54 909.59 0 -12.12(-1.31%)
Jun 18, 2013 915.48 925.72 913.19 921.71 0 +7.63(+0.84%)
Jun 17, 2013 911.49 920.65 907.56 914.08 0 +9.05(+1.00%)
Jun 14, 2013 910.95 916.02 902.17 905.03 0 -7.73(-0.85%)
Jun 13, 2013 902.21 915.57 897.46 912.76 0 +9.83(+1.09%)
Jun 12, 2013 915.41 918.30 900.30 902.92 0 -6.91(-0.76%)
Jun 11, 2013 911.00 919.02 905.03 909.83 0 -9.10(-0.99%)
Jun 10, 2013 921.25 926.85 912.97 918.93 0 +1.57(+0.17%)
Jun 07, 2013 909.46 920.77 904.31 917.35 0 +12.43(+1.37%)
Jun 06, 2013 901.09 908.34 890.89 904.92 0 +3.35(+0.37%)
Jun 05, 2013 909.12 914.87 898.26 901.58 0 -11.85(-1.30%)
Jun 04, 2013 919.04 925.67 907.57 913.43 0 -3.80(-0.41%)
Jun 03, 2013 911.95 920.92 900.90 917.23 0 +6.26(+0.69%)
May 31, 2013 919.48 927.27 909.88 910.98 0 -10.82(-1.17%)
May 30, 2013 918.57 929.46 914.65 921.80 0 +2.01(+0.22%)
May 29, 2013 919.75 927.63 911.73 919.78 0 -6.28(-0.68%)
May 28, 2013 928.63 936.06 921.35 926.07 0 +6.26(+0.68%)
May 27, 2013 914.47 922.90 910.17 919.81 0 -0.05(-0.01%)
May 24, 2013 914.52 922.96 910.23 919.86 0 +0.43(+0.05%)
May 23, 2013 912.40 925.67 907.45 919.43 0 -3.41(-0.37%)
May 22, 2013 929.57 940.02 918.46 922.84 0 -5.57(-0.60%)
May 21, 2013 927.43 935.36 921.45 928.41 0 +0.87(+0.09%)
May 20, 2013 925.15 933.47 920.55 927.54 0 +1.41(+0.15%)
May 17, 2013 921.42 930.05 916.09 926.13 0 +7.26(+0.79%)
May 16, 2013 918.31 928.03 911.43 918.87 0 -0.96(-0.10%)
May 15, 2013 913.50 924.59 908.22 919.83 0 +11.34(+1.25%)
May 13, 2013 906.30 913.32 901.66 908.50 0 +1.18(+0.13%)
May 10, 2013 904.11 909.96 899.08 907.32 0 +4.84(+0.54%)
May 09, 2013 906.25 911.86 898.60 902.48 0 -5.79(-0.64%)
May 08, 2013 902.16 911.68 896.75 908.27 0 +5.13(+0.57%)
May 07, 2013 903.24 909.15 895.59 903.14 0 +2.92(+0.32%)
May 06, 2013 898.59 905.44 892.90 900.22 0 +3.01(+0.34%)
May 03, 2013 897.09 900.73 890.04 897.21 0 +7.01(+0.79%)
May 02, 2013 883.59 893.16 879.59 890.21 0 +7.23(+0.82%)
May 01, 2013 887.83 893.19 879.13 882.98 0 -2.21(-0.25%)
Apr 30, 2013 881.58 889.22 875.08 885.19 0 +5.02(+0.57%)
Apr 29, 2013 873.85 884.36 869.76 880.17 0 +8.79(+1.01%)
Apr 26, 2013 869.17 875.70 865.35 871.38 0 -3.98(-0.45%)
Apr 25, 2013 875.23 883.98 869.37 875.36 0 +4.50(+0.52%)
Apr 24, 2013 867.88 879.96 861.83 870.86 0 +0.24(+0.03%)
Apr 23, 2013 865.27 875.21 859.65 870.62 0 +9.64(+1.12%)
Apr 22, 2013 859.01 866.36 850.42 860.98 0 +3.36(+0.39%)
Apr 19, 2013 852.42 864.39 846.42 857.62 0 -1.22(-0.14%)
Apr 18, 2013 867.82 871.78 852.34 858.84 0 -10.52(-1.21%)
Apr 17, 2013 876.37 881.23 862.59 869.37 0 -13.02(-1.48%)
Apr 16, 2013 876.52 885.02 871.23 882.39 0 +12.25(+1.41%)
Apr 15, 2013 880.71 887.32 868.89 870.14 0 -15.11(-1.71%)
Apr 12, 2013 884.14 889.68 877.62 885.24 0 -1.67(-0.19%)
Apr 11, 2013 884.61 892.47 880.05 886.91 0 +0.27(+0.03%)
Apr 10, 2013 878.90 890.33 875.74 886.64 0 +10.79(+1.23%)
Apr 09, 2013 872.65 880.97 867.58 875.85 0 +3.89(+0.45%)
Apr 08, 2013 866.88 874.04 860.96 871.96 0 +4.80(+0.55%)
Apr 05, 2013 861.05 869.56 855.90 867.16 0 -4.05(-0.46%)
Apr 04, 2013 869.61 876.06 864.47 871.20 0 +3.22(+0.37%)
Apr 03, 2013 876.99 880.70 864.40 867.99 0 -7.83(-0.89%)
Apr 02, 2013 871.51 880.39 868.12 875.82 0 +5.35(+0.61%)
Apr 01, 2013 873.50 878.85 865.41 870.47 0 -3.94(-0.45%)
Mar 28, 2013 874.42 874.42 874.42 0 +0.72(+0.08%)
Mar 27, 2013 871.50 877.69 866.52 873.70 0 -3.38(-0.39%)
Mar 26, 2013 875.99 881.01 870.57 877.08 0 +4.29(+0.49%)
Mar 25, 2013 877.95 882.43 868.11 872.79 0 -2.62(-0.30%)
Mar 22, 2013 871.24 878.67 867.86 875.41 0 +7.75(+0.89%)
Mar 21, 2013 869.58 876.34 863.93 867.66 0 -6.33(-0.72%)
Mar 20, 2013 873.62 879.54 868.46 873.98 0 +5.29(+0.61%)
Mar 19, 2013 871.03 876.68 861.42 868.69 0 +1.19(+0.14%)
Mar 18, 2013 862.48 873.11 859.37 867.51 0 -2.76(-0.32%)
Mar 15, 2013 869.71 876.09 863.71 870.26 0 -0.91(-0.10%)
Mar 14, 2013 868.64 874.85 864.74 871.17 0 +5.40(+0.62%)
Mar 13, 2013 864.87 870.41 860.25 865.77 0 +0.70(+0.08%)
Mar 12, 2013 867.30 871.51 860.10 865.08 0 -4.70(-0.54%)
Mar 11, 2013 865.61 872.65 861.28 869.78 0 +2.97(+0.34%)
Mar 08, 2013 868.38 872.55 861.02 866.81 0 +0.81(+0.09%)
Mar 07, 2013 863.89 870.11 859.83 866.00 0 +2.66(+0.31%)
Mar 06, 2013 865.29 870.32 858.10 863.34 0 +1.45(+0.17%)
Mar 05, 2013 856.88 866.92 854.22 861.88 0 +9.00(+1.06%)
Mar 04, 2013 846.98 855.53 842.15 852.89 0 +3.99(+0.47%)
Mar 01, 2013 843.66 853.34 838.46 848.89 0 +1.54(+0.18%)
Feb 28, 2013 850.11 855.21 845.54 847.36 0 -2.64(-0.31%)
Feb 27, 2013 840.94 854.35 836.85 850.00 0 +7.93(+0.94%)
Feb 26, 2013 840.59 847.38 834.09 842.07 0 -9.24(-1.09%)
Feb 22, 2013 846.77 853.85 841.96 851.31 0 +7.91(+0.94%)
Feb 21, 2013 845.58 850.68 836.79 843.40 0 -4.86(-0.57%)
Feb 20, 2013 857.50 861.20 845.98 848.26 0 -4.32(-0.51%)
Feb 15, 2013 852.58 852.58 852.58 0 -2.61(-0.31%)
Feb 14, 2013 851.71 859.84 847.91 855.19 0 -0.41(-0.05%)
Feb 13, 2013 856.32 861.90 850.30 855.60 0 +0.38(+0.04%)
Feb 12, 2013 855.66 861.78 849.87 855.22 0 -0.99(-0.12%)
Feb 11, 2013 854.08 859.82 849.14 856.21 0 +1.28(+0.15%)
Feb 08, 2013 852.36 859.27 848.67 854.92 0 +4.82(+0.57%)
Feb 07, 2013 849.94 855.01 841.05 850.10 0 +1.05(+0.12%)
Feb 06, 2013 844.03 853.32 840.40 849.05 0 +13.48(+1.61%)
Feb 04, 2013 841.09 845.82 832.94 835.57 0 -10.47(-1.24%)
Feb 01, 2013 842.25 849.94 837.08 846.04 0 +9.65(+1.15%)
Jan 31, 2013 836.87 842.68 832.47 836.39 0 -2.05(-0.24%)
Jan 30, 2013 840.90 845.95 835.25 838.43 0 -2.71(-0.32%)
Jan 29, 2013 836.65 845.15 832.30 841.14 0 +4.48(+0.54%)
Jan 28, 2013 835.84 842.14 829.91 836.66 0 +1.41(+0.17%)
Jan 25, 2013 835.49 842.10 828.24 835.25 0 +3.20(+0.38%)
Jan 24, 2013 831.31 840.00 826.67 832.05 0 -8.47(-1.01%)
Jan 23, 2013 837.94 844.92 833.41 840.52 0 +5.47(+0.66%)
Jan 22, 2013 833.50 839.03 826.76 835.05 0 +1.65(+0.20%)
Jan 21, 2013 831.58 836.58 826.54 833.40 0 -0.02(-0.00%)
Jan 18, 2013 831.59 836.60 826.56 833.42 0 +0.41(+0.05%)
Jan 17, 2013 833.81 840.16 827.75 833.00 0 +2.10(+0.25%)
Jan 16, 2013 826.53 835.24 822.65 830.91 0 +3.38(+0.41%)
Jan 15, 2013 824.13 832.72 818.62 827.53 0 -0.86(-0.10%)
Jan 14, 2013 828.00 834.34 822.80 828.39 0 -3.00(-0.36%)
Jan 12, 2013 830.13 835.46 824.93 831.39 0 +0.00(+0.00%)
Jan 11, 2013 830.13 835.46 824.93 831.39 0 +0.68(+0.08%)
Jan 10, 2013 829.30 834.93 821.67 830.71 0 +6.91(+0.84%)
Jan 09, 2013 825.00 830.12 818.90 823.80 0 +0.22(+0.03%)
Jan 08, 2013 825.39 829.32 817.62 823.58 0 -2.41(-0.29%)
Jan 07, 2013 825.41 830.50 819.04 825.99 0 -2.66(-0.32%)
Jan 04, 2013 828.35 834.61 822.05 828.65 0 +0.71(+0.09%)
Jan 03, 2013 830.96 835.13 822.94 827.93 0 -5.16(-0.62%)
Jan 02, 2013 828.98 834.67 817.55 833.10 0 +11.16(+1.36%)
Dec 31, 2012 821.93 821.93 821.93 0 +13.76(+1.70%)
Dec 28, 2012 810.72 816.84 806.70 808.17 0 -8.54(-1.05%)
Dec 27, 2012 817.59 821.45 806.74 816.72 0 -0.20(-0.02%)
Dec 26, 2012 820.45 824.81 812.83 816.91 0 -6.00(-0.73%)
Dec 24, 2012 822.92 822.92 822.92 0 -2.97(-0.36%)
Dec 21, 2012 823.97 830.33 815.91 825.88 0 -7.37(-0.88%)
Dec 20, 2012 830.36 836.91 824.06 833.25 0 +4.02(+0.49%)
Dec 19, 2012 836.41 840.27 827.07 829.23 0 -6.55(-0.78%)
Dec 18, 2012 829.32 839.14 823.98 835.78 0 +9.29(+1.12%)
Dec 17, 2012 818.95 830.07 814.73 826.49 0 +8.86(+1.08%)
Dec 14, 2012 818.36 824.27 813.43 817.63 0 -4.36(-0.53%)
Dec 13, 2012 825.31 830.64 817.80 821.99 0 -3.98(-0.48%)
Dec 12, 2012 830.03 835.03 822.16 825.97 0 -0.71(-0.09%)
Dec 11, 2012 824.37 834.30 820.31 826.68 0 +6.44(+0.79%)
Dec 10, 2012 818.09 825.84 813.98 820.24 0 +0.24(+0.03%)
Dec 07, 2012 822.90 827.90 813.46 819.99 0 +0.43(+0.05%)
Dec 06, 2012 814.20 823.98 808.29 819.57 0 +4.63(+0.57%)
Dec 05, 2012 817.31 825.44 806.83 814.94 0 -3.06(-0.37%)
Dec 04, 2012 818.73 824.07 812.29 817.99 0 -5.11(-0.62%)
Nov 30, 2012 822.55 827.85 816.93 823.10 0 -0.18(-0.02%)
Nov 29, 2012 822.95 828.91 817.16 823.28 0 +3.12(+0.38%)
Nov 28, 2012 809.83 821.81 803.96 820.16 0 +5.98(+0.73%)
Nov 27, 2012 818.30 823.39 811.15 814.17 0 -5.40(-0.66%)
Nov 26, 2012 815.73 823.06 809.86 819.58 0 +1.44(+0.18%)
Nov 24, 2012 810.79 819.09 807.80 818.13 0 +0.00(+0.00%)
Nov 23, 2012 810.79 819.27 807.80 818.13 0 +12.05(+1.49%)
Nov 22, 2012 804.79 810.02 799.59 806.09 0 +0.00(+0.00%)
Nov 21, 2012 804.78 810.02 799.58 806.08 0 +3.03(+0.38%)
Nov 20, 2012 803.74 808.69 794.95 803.06 0 -0.96(-0.12%)
Nov 19, 2012 793.69 806.55 790.15 804.02 0 +19.05(+2.43%)
Nov 16, 2012 783.42 789.17 772.37 784.97 0 +2.39(+0.30%)
Nov 15, 2012 784.48 791.53 776.29 782.59 0 -2.34(-0.30%)
Nov 14, 2012 797.81 800.96 782.58 784.93 0 -9.64(-1.21%)
Nov 13, 2012 793.33 803.94 789.77 794.57 0 -5.38(-0.67%)
Nov 12, 2012 805.16 808.33 795.72 799.95 0 -2.64(-0.33%)
Nov 09, 2012 798.18 810.92 794.26 802.59 0 +3.35(+0.42%)
Nov 08, 2012 812.20 817.32 798.03 799.24 0 -11.84(-1.46%)
Nov 07, 2012 823.14 827.03 807.04 811.08 0 -20.37(-2.45%)
Nov 06, 2012 829.39 837.52 824.43 831.45 0 +5.28(+0.64%)
Nov 05, 2012 823.61 829.90 817.70 826.17 0 +2.96(+0.36%)
Nov 02, 2012 834.88 837.57 821.01 823.21 0 -7.72(-0.93%)
Nov 01, 2012 824.35 836.20 819.98 830.93 0 +8.69(+1.06%)
Oct 31, 2012 824.08 829.98 815.82 822.24 0 +0.55(+0.07%)
Oct 30, 2012 821.69 821.69 821.69 0 +0.00(+0.00%)
Oct 29, 2012 821.69 821.69 821.69 821.69 0 -0.03(-0.00%)
Oct 26, 2012 822.29 828.97 813.82 821.73 0 -2.06(-0.25%)
Oct 25, 2012 829.22 832.85 818.64 823.79 0 +0.89(+0.11%)
Oct 24, 2012 828.18 832.09 818.91 822.90 0 -0.91(-0.11%)
Oct 23, 2012 828.35 834.10 818.64 823.82 0 -8.96(-1.08%)
Oct 19, 2012 847.19 848.81 829.72 832.78 0 -16.47(-1.94%)
Oct 18, 2012 853.79 860.24 841.57 849.25 0 -7.13(-0.83%)
Oct 17, 2012 854.49 862.62 847.77 856.38 0 -0.33(-0.04%)
Oct 16, 2012 852.04 860.82 846.67 856.71 0 +8.28(+0.98%)
Oct 15, 2012 843.48 851.17 837.71 848.43 0 +7.79(+0.93%)
Oct 12, 2012 841.29 847.98 835.64 840.64 0 -0.31(-0.04%)
Oct 11, 2012 848.64 851.78 838.67 840.95 0 -1.48(-0.18%)
Oct 10, 2012 845.80 851.35 838.32 842.43 0 -2.18(-0.26%)
Oct 09, 2012 852.36 855.80 840.19 844.61 0 -9.57(-1.12%)
Oct 08, 2012 854.93 859.54 849.54 854.19 0 -4.92(-0.57%)
Oct 06, 2012 864.51 868.51 855.72 859.11 0 +0.00(+0.00%)
Oct 05, 2012 864.51 868.51 855.72 859.11 0 -2.36(-0.27%)
Oct 04, 2012 859.48 865.85 854.33 861.47 0 +4.48(+0.52%)
Oct 03, 2012 855.39 862.08 849.69 856.99 0 +3.57(+0.42%)
Oct 02, 2012 857.48 861.06 847.26 853.42 0 -0.83(-0.10%)
Oct 01, 2012 855.53 864.90 849.62 854.25 0 +1.43(+0.17%)
Sep 28, 2012 856.72 861.04 848.14 852.83 0 -6.89(-0.80%)
Sep 27, 2012 853.27 863.67 848.27 859.72 0 +9.66(+1.14%)
Sep 26, 2012 852.83 858.29 845.22 850.05 0 -5.06(-0.59%)
Sep 25, 2012 866.01 871.19 854.18 855.11 0 -9.10(-1.05%)
Sep 24, 2012 860.91 868.50 856.79 864.21 0 -2.59(-0.30%)
Sep 21, 2012 872.43 875.39 864.59 866.80 0 -2.46(-0.28%)
Sep 20, 2012 865.41 871.95 860.78 869.26 0 +0.00(+0.00%)
Sep 19, 2012 868.95 874.47 864.64 869.25 0 +1.72(+0.20%)
Sep 18, 2012 864.95 871.07 861.23 867.53 0 +0.08(+0.01%)
Sep 17, 2012 867.37 872.01 861.96 867.45 0 -0.83(-0.10%)
Sep 14, 2012 869.05 875.88 862.56 868.28 0 +2.63(+0.30%)
Sep 13, 2012 852.37 869.36 848.81 865.65 0 +13.97(+1.64%)
Sep 12, 2012 852.12 857.19 845.22 851.68 0 +2.66(+0.31%)
Sep 11, 2012 846.98 854.65 842.53 849.02 0 +2.61(+0.31%)
Sep 10, 2012 852.23 857.81 843.06 846.41 0 -6.28(-0.74%)
Sep 07, 2012 849.95 857.00 844.67 852.69 0 +2.33(+0.27%)
Sep 06, 2012 837.87 852.53 836.08 850.36 0 +17.48(+2.10%)
Sep 05, 2012 833.66 839.34 828.70 832.88 0 -1.84(-0.22%)
Sep 04, 2012 834.18 840.03 827.39 834.72 0 -0.14(-0.02%)
Aug 31, 2012 834.86 834.86 834.86 0 +4.74(+0.57%)
Aug 30, 2012 834.45 836.94 827.51 830.12 0 -29.65(-3.45%)
Aug 29, 2012 859.47 864.38 855.70 859.77 0 +21.23(+2.53%)
Aug 27, 2012 841.23 844.78 835.24 838.54 0 +1.04(+0.12%)
Aug 24, 2012 830.89 841.07 827.55 837.50 0 +3.93(+0.47%)
Aug 23, 2012 838.61 841.51 830.80 833.57 0 -6.94(-0.83%)
Aug 22, 2012 837.14 844.95 832.30 840.51 0 +1.24(+0.15%)
Aug 21, 2012 845.12 850.73 835.22 839.27 0 -3.60(-0.43%)
Aug 20, 2012 839.64 846.16 835.32 842.88 0 +2.40(+0.29%)
Aug 17, 2012 840.02 844.20 834.65 840.48 0 +2.86(+0.34%)
Aug 16, 2012 832.29 840.53 828.81 837.62 0 +6.88(+0.83%)
Aug 15, 2012 828.91 835.02 825.67 830.74 0 -8.04(-0.96%)
Aug 14, 2012 841.61 846.13 835.32 838.78 0 -10.76(-1.27%)
Aug 13, 2012 847.30 852.91 842.86 849.54 0 -6.04(-0.71%)
Aug 11, 2012 852.12 857.70 848.21 855.58 0 +0.00(+0.00%)
Aug 10, 2012 852.12 857.70 848.21 855.58 0 +0.63(+0.07%)
Aug 09, 2012 854.13 859.93 850.40 854.95 0 -4.79(-0.56%)
Aug 08, 2012 856.12 863.82 852.68 859.74 0 +0.13(+0.02%)
Aug 07, 2012 859.51 866.90 853.92 859.61 0 +3.92(+0.46%)
Aug 06, 2012 853.60 862.08 850.22 855.68 0 +3.62(+0.42%)
Aug 03, 2012 847.29 856.40 843.09 852.06 0 +15.74(+1.88%)
Aug 02, 2012 835.31 844.87 827.60 836.32 0 -4.76(-0.57%)
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.