Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 91.59 92.42 90.90 91.83 1,662,898 -0.04(-0.05%)
Feb 28, 2013 91.99 92.44 91.35 91.87 1,941,232 -0.27(-0.29%)
Feb 27, 2013 89.49 92.47 89.17 92.14 2,597,958 +2.25(+2.50%)
Feb 26, 2013 90.35 90.58 89.51 89.90 3,119,628 +0.04(+0.05%)
Feb 25, 2013 92.66 93.24 89.84 89.85 1,827,899 -2.36(-2.56%)
Feb 22, 2013 91.61 92.21 91.39 92.21 1,032,115 +0.82(+0.90%)
Feb 21, 2013 91.80 92.44 90.85 91.39 1,986,296 -0.71(-0.77%)
Feb 20, 2013 93.58 93.58 92.01 92.10 1,689,751 -1.43(-1.53%)
Feb 19, 2013 92.90 93.58 92.73 93.53 1,255,320 +0.79(+0.86%)
Feb 15, 2013 93.15 93.63 92.54 92.74 1,831,071 -0.12(-0.13%)
Feb 14, 2013 92.24 93.12 91.88 92.86 1,905,579 +0.35(+0.38%)
Feb 13, 2013 92.47 92.93 91.99 92.51 1,996,752 +0.03(+0.04%)
Feb 12, 2013 92.45 92.79 92.00 92.47 2,346,219 +0.10(+0.10%)
Feb 11, 2013 92.38 92.69 91.92 92.38 2,003,677 -0.35(-0.38%)
Feb 08, 2013 93.07 93.68 92.57 92.73 2,411,935 -0.50(-0.53%)
Feb 07, 2013 92.82 93.24 92.27 93.22 4,663,397 +0.71(+0.76%)
Feb 06, 2013 91.19 92.61 91.12 92.52 3,989,266 +2.42(+2.69%)
Feb 04, 2013 89.27 90.71 89.27 90.10 3,794,796 +0.55(+0.61%)
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.