Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 83.98 85.48 83.87 84.06 2,606,397 -0.16(-0.19%)
May 30, 2013 84.42 84.72 83.66 84.22 3,378,148 -0.03(-0.03%)
May 29, 2013 84.18 85.07 83.83 84.24 2,803,207 +0.02(+0.02%)
May 28, 2013 86.23 86.47 83.74 84.23 4,789,048 -1.13(-1.32%)
May 24, 2013 86.09 86.09 84.94 85.35 2,914,558 -1.12(-1.29%)
May 23, 2013 86.06 87.00 85.51 86.47 1,867,774 -0.48(-0.55%)
May 22, 2013 89.07 89.79 86.38 86.95 3,726,733 -2.20(-2.47%)
May 21, 2013 88.47 89.92 88.35 89.15 3,212,427 +0.86(+0.98%)
May 20, 2013 87.31 88.62 86.91 88.28 2,740,096 +0.99(+1.13%)
May 17, 2013 86.78 87.32 86.26 87.30 2,547,942 +0.97(+1.12%)
May 16, 2013 87.46 87.94 86.15 86.33 2,035,699 -1.17(-1.34%)
May 15, 2013 87.72 88.01 87.07 87.50 2,354,431 +1.29(+1.50%)
May 13, 2013 87.12 87.21 86.14 86.21 2,346,972 -1.15(-1.32%)
May 10, 2013 87.39 88.27 86.92 87.36 2,611,750 -0.27(-0.31%)
May 09, 2013 88.62 89.09 87.45 87.63 3,156,389 -1.33(-1.49%)
May 08, 2013 86.44 89.08 86.21 88.96 5,585,375 +2.12(+2.44%)
May 07, 2013 84.31 86.91 84.21 86.84 5,374,683 +2.87(+3.42%)
May 06, 2013 82.82 84.46 82.67 83.97 3,490,527 +1.49(+1.81%)
May 03, 2013 81.13 82.93 80.53 82.47 2,655,737 +1.95(+2.42%)
May 02, 2013 80.48 81.24 80.43 80.53 2,756,925 +0.25(+0.32%)
May 01, 2013 81.72 82.04 80.13 80.27 2,746,641 -1.75(-2.14%)
Apr 30, 2013 81.88 82.39 81.23 82.03 2,270,701 +0.23(+0.28%)
Apr 29, 2013 82.41 82.53 81.58 81.80 2,153,330 -0.38(-0.46%)
Apr 26, 2013 82.52 82.49 82.14 82.18 1,893,875 -0.10(-0.13%)
Apr 25, 2013 82.55 82.84 81.35 82.28 2,666,641 -0.14(-0.17%)
Apr 24, 2013 82.63 83.90 82.37 82.42 3,502,889 +1.13(+1.38%)
Apr 23, 2013 81.09 81.31 80.30 81.30 2,908,979 +0.58(+0.72%)
Apr 22, 2013 80.86 81.02 79.36 80.71 1,815,667 +0.10(+0.12%)
Apr 19, 2013 80.61 81.04 80.01 80.61 2,178,675 +0.45(+0.57%)
Apr 18, 2013 81.30 81.75 79.06 80.16 5,675,752 -1.96(-2.39%)
Apr 17, 2013 82.40 82.92 81.66 82.12 2,618,107 -0.89(-1.07%)
Apr 16, 2013 83.23 83.47 82.64 83.01 2,656,026 +0.38(+0.45%)
Apr 15, 2013 83.41 83.84 82.25 82.64 3,561,369 -1.41(-1.68%)
Apr 12, 2013 84.17 84.58 83.64 84.05 1,590,002 -0.29(-0.34%)
Apr 11, 2013 85.40 85.51 84.25 84.34 2,333,385 -1.13(-1.32%)
Apr 10, 2013 83.32 85.71 83.28 85.47 3,597,184 +2.28(+2.74%)
Apr 09, 2013 83.15 83.60 82.60 83.19 2,602,236 +0.08(+0.09%)
Apr 08, 2013 83.20 83.79 82.94 83.11 2,329,758 -0.22(-0.26%)
Apr 05, 2013 82.81 83.63 82.19 83.33 3,298,701 -0.42(-0.50%)
Apr 04, 2013 84.23 84.86 83.73 83.75 2,577,397 -0.26(-0.31%)
Apr 03, 2013 84.77 85.21 83.83 84.01 3,361,044 -0.73(-0.86%)
Apr 02, 2013 85.34 85.70 84.48 84.74 2,107,470 -0.58(-0.67%)
Apr 01, 2013 85.87 86.84 85.13 85.32 2,350,217 -0.37(-0.43%)
Mar 28, 2013 84.88 85.89 84.81 85.68 2,543,944 +0.48(+0.56%)
Mar 27, 2013 84.89 85.23 84.31 85.20 2,676,572 -0.06(-0.07%)
Mar 26, 2013 84.93 85.79 84.78 85.27 2,904,531 +0.61(+0.72%)
Mar 25, 2013 85.95 86.09 83.83 84.65 3,335,298 -1.27(-1.48%)
Mar 22, 2013 84.65 86.30 84.63 85.93 6,165,865 +1.73(+2.05%)
Mar 21, 2013 86.19 86.37 83.15 84.20 10,498,790 -2.29(-2.65%)
Mar 20, 2013 89.00 89.44 86.23 86.50 13,271,071 -6.40(-6.89%)
Mar 19, 2013 93.71 94.22 92.49 92.89 3,036,486 -0.72(-0.77%)
Mar 18, 2013 94.09 94.59 93.23 93.62 2,046,040 -1.55(-1.63%)
Mar 15, 2013 94.78 95.21 94.27 95.17 2,406,552 +0.20(+0.21%)
Mar 14, 2013 94.24 94.97 94.10 94.97 1,661,708 +0.85(+0.90%)
Mar 13, 2013 92.95 94.41 92.91 94.12 1,619,131 +1.26(+1.35%)
Mar 12, 2013 93.78 93.96 92.49 92.87 1,453,962 -0.86(-0.91%)
Mar 11, 2013 93.96 95.68 92.73 93.72 1,573,260 -0.34(-0.36%)
Mar 08, 2013 93.88 94.19 93.38 94.06 1,370,496 +0.73(+0.79%)
Mar 07, 2013 94.07 94.24 93.00 93.33 2,001,706 -0.82(-0.87%)
Mar 06, 2013 95.05 95.40 93.91 94.15 1,970,142 +0.11(+0.12%)
Mar 05, 2013 93.09 95.08 93.02 94.03 2,086,124 +1.84(+1.99%)
Mar 04, 2013 91.74 92.27 91.15 92.20 1,079,439 +0.37(+0.40%)
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.