Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 81.87 82.38 81.21 82.02 2,271,018 +0.23(+0.28%)
Apr 29, 2013 82.40 82.51 81.57 81.79 2,153,630 -0.38(-0.46%)
Apr 26, 2013 82.51 82.48 82.13 82.17 1,894,139 -0.10(-0.13%)
Apr 25, 2013 82.54 82.83 81.34 82.27 2,667,013 -0.14(-0.17%)
Apr 24, 2013 82.62 83.88 82.36 82.41 3,503,377 +1.13(+1.38%)
Apr 23, 2013 81.08 81.30 80.29 81.28 2,909,385 +0.58(+0.72%)
Apr 22, 2013 80.85 81.00 79.35 80.70 1,815,921 +0.10(+0.12%)
Apr 19, 2013 80.60 81.02 80.00 80.60 2,178,979 +0.45(+0.57%)
Apr 18, 2013 81.29 81.74 79.05 80.15 5,676,544 -1.96(-2.39%)
Apr 17, 2013 82.39 82.91 81.65 82.11 2,618,472 -0.89(-1.07%)
Apr 16, 2013 83.22 83.46 82.63 83.00 2,656,397 +0.38(+0.45%)
Apr 15, 2013 83.40 83.83 82.23 82.63 3,561,866 -1.41(-1.68%)
Apr 12, 2013 84.16 84.57 83.63 84.04 1,590,224 -0.29(-0.34%)
Apr 11, 2013 85.38 85.50 84.24 84.33 2,333,711 -1.13(-1.32%)
Apr 10, 2013 83.31 85.70 83.26 85.45 3,597,685 +2.28(+2.74%)
Apr 09, 2013 83.13 83.59 82.59 83.18 2,602,600 +0.08(+0.09%)
Apr 08, 2013 83.19 83.78 82.92 83.10 2,330,083 -0.22(-0.26%)
Apr 05, 2013 82.80 83.62 82.18 83.32 3,299,161 -0.42(-0.50%)
Apr 04, 2013 84.22 84.84 83.72 83.74 2,577,756 -0.26(-0.31%)
Apr 03, 2013 84.76 85.20 83.82 84.00 3,361,513 -0.73(-0.86%)
Apr 02, 2013 85.32 85.69 84.47 84.73 2,107,764 -0.58(-0.67%)
Apr 01, 2013 85.86 86.83 85.11 85.31 2,350,545 -0.37(-0.43%)
Mar 28, 2013 84.87 85.87 84.80 85.67 2,544,299 +0.48(+0.56%)
Mar 27, 2013 84.88 85.22 84.29 85.19 2,676,945 -0.06(-0.07%)
Mar 26, 2013 84.91 85.78 84.77 85.25 2,904,936 +0.61(+0.72%)
Mar 25, 2013 85.94 86.07 83.82 84.64 3,335,763 -1.27(-1.48%)
Mar 22, 2013 84.64 86.28 84.62 85.92 6,166,725 +1.73(+2.05%)
Mar 21, 2013 86.18 86.36 83.14 84.19 10,500,255 -2.29(-2.65%)
Mar 20, 2013 88.99 89.42 86.21 86.48 13,272,923 -6.39(-6.89%)
Mar 19, 2013 93.70 94.20 92.48 92.88 3,036,910 -0.72(-0.77%)
Mar 18, 2013 94.07 94.58 93.22 93.60 2,046,325 -1.55(-1.63%)
Mar 15, 2013 94.76 95.20 94.26 95.16 2,406,888 +0.20(+0.21%)
Mar 14, 2013 94.23 94.95 94.08 94.95 1,661,940 +0.85(+0.90%)
Mar 13, 2013 92.94 94.40 92.90 94.11 1,619,356 +1.26(+1.35%)
Mar 12, 2013 93.77 93.94 92.48 92.85 1,454,164 -0.86(-0.91%)
Mar 11, 2013 93.95 95.67 92.71 93.71 1,573,480 -0.34(-0.36%)
Mar 08, 2013 93.86 94.18 93.37 94.05 1,370,687 +0.73(+0.79%)
Mar 07, 2013 94.06 94.22 92.99 93.31 2,001,985 -0.82(-0.87%)
Mar 06, 2013 95.04 95.39 93.90 94.13 1,970,417 +0.11(+0.12%)
Mar 05, 2013 93.08 95.07 93.01 94.02 2,086,415 +1.84(+1.99%)
Mar 04, 2013 91.73 92.25 91.14 92.18 1,079,589 +0.37(+0.40%)
Mar 01, 2013 91.58 92.41 90.88 91.82 1,663,130 -0.04(-0.05%)
Feb 28, 2013 91.97 92.43 91.34 91.86 1,941,504 -0.27(-0.29%)
Feb 27, 2013 89.48 92.46 89.16 92.13 2,598,321 +2.25(+2.50%)
Feb 26, 2013 90.34 90.57 89.50 89.88 3,120,063 +0.04(+0.05%)
Feb 25, 2013 92.64 93.23 89.83 89.84 1,828,154 -2.36(-2.56%)
Feb 22, 2013 91.60 92.20 91.38 92.20 1,032,259 +0.82(+0.90%)
Feb 21, 2013 91.79 92.42 90.83 91.38 1,986,573 -0.71(-0.77%)
Feb 20, 2013 93.57 93.57 92.00 92.09 1,689,987 -1.43(-1.53%)
Feb 19, 2013 92.89 93.57 92.71 93.52 1,255,495 +0.79(+0.86%)
Feb 15, 2013 93.14 93.62 92.52 92.72 1,831,326 -0.12(-0.13%)
Feb 14, 2013 92.23 93.11 91.87 92.85 1,905,845 +0.35(+0.38%)
Feb 13, 2013 92.46 92.92 91.97 92.50 1,997,031 +0.03(+0.04%)
Feb 12, 2013 92.44 92.78 91.99 92.46 2,346,547 +0.10(+0.10%)
Feb 11, 2013 92.37 92.68 91.90 92.37 2,003,957 -0.35(-0.38%)
Feb 08, 2013 93.05 93.66 92.56 92.71 2,412,272 -0.50(-0.53%)
Feb 07, 2013 92.81 93.23 92.25 93.21 4,664,048 +0.71(+0.76%)
Feb 06, 2013 91.17 92.59 91.11 92.51 3,989,823 +2.42(+2.69%)
Feb 04, 2013 89.26 90.70 89.26 90.08 3,795,326 +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.