Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 84.81 85.38 83.36 84.67 6,954,737 -0.13(-0.15%)
Apr 29, 2013 85.11 85.50 84.07 84.80 6,066,783 +0.12(+0.14%)
Apr 26, 2013 84.35 85.06 84.51 84.68 6,161,521 +0.17(+0.20%)
Apr 25, 2013 84.70 85.02 84.02 84.51 6,556,101 +0.73(+0.87%)
Apr 24, 2013 84.28 84.65 83.29 83.78 7,021,914 -0.32(-0.38%)
Apr 23, 2013 83.91 84.72 82.74 84.10 12,917,041 +1.39(+1.68%)
Apr 22, 2013 81.24 83.13 79.49 82.71 18,401,356 +2.28(+2.83%)
Apr 19, 2013 80.95 81.16 80.01 80.43 7,013,979 -0.03(-0.04%)
Apr 18, 2013 81.34 81.34 80.05 80.46 6,884,641 -1.01(-1.24%)
Apr 17, 2013 81.54 81.62 80.62 81.47 9,405,376 -1.14(-1.38%)
Apr 16, 2013 83.63 83.73 82.12 82.61 6,566,961 +0.34(+0.41%)
Apr 15, 2013 84.24 84.33 81.91 82.27 10,332,326 -2.78(-3.27%)
Apr 12, 2013 84.99 85.33 84.30 85.05 4,935,999 -0.65(-0.76%)
Apr 11, 2013 86.89 87.00 85.30 85.70 6,919,991 -0.87(-1.00%)
Apr 10, 2013 86.38 86.88 85.90 86.57 6,258,603 +0.67(+0.78%)
Apr 09, 2013 84.38 86.65 84.05 85.90 10,515,160 +1.71(+2.03%)
Apr 08, 2013 84.67 85.35 83.71 84.19 6,722,921 -0.41(-0.48%)
Apr 05, 2013 83.41 85.36 83.05 84.60 8,988,752 -0.03(-0.04%)
Apr 04, 2013 84.17 84.73 83.84 84.63 7,645,981 +0.51(+0.61%)
Apr 03, 2013 83.91 84.62 83.60 84.12 9,222,598 -0.76(-0.90%)
Apr 02, 2013 86.02 86.02 84.47 84.88 6,514,236 -0.76(-0.89%)
Apr 01, 2013 86.86 86.94 85.41 85.64 5,669,342 -1.33(-1.53%)
Mar 28, 2013 87.05 87.98 86.65 86.97 6,215,447 +0.07(+0.08%)
Mar 27, 2013 86.43 87.16 85.80 86.90 4,839,011 -0.10(-0.11%)
Mar 26, 2013 87.06 87.39 86.66 87.00 4,172,989 +0.36(+0.42%)
Mar 25, 2013 87.93 87.96 86.05 86.64 6,685,377 -0.84(-0.96%)
Mar 22, 2013 87.01 87.63 86.97 87.48 5,125,495 +0.65(+0.75%)
Mar 21, 2013 86.43 87.32 86.43 86.83 5,449,767 -0.11(-0.13%)
Mar 20, 2013 87.61 87.88 86.42 86.94 9,389,175 -1.33(-1.51%)
Mar 19, 2013 89.40 89.40 87.44 88.27 7,509,215 -1.09(-1.22%)
Mar 18, 2013 87.89 90.02 87.67 89.36 7,159,784 +0.53(+0.60%)
Mar 15, 2013 88.61 89.25 88.11 88.83 7,385,212 +0.13(+0.15%)
Mar 14, 2013 89.47 89.55 88.17 88.70 7,328,696 -0.58(-0.65%)
Mar 13, 2013 89.80 89.91 89.13 89.28 5,836,031 -0.46(-0.51%)
Mar 12, 2013 91.16 91.16 89.40 89.74 6,593,328 -1.44(-1.58%)
Mar 11, 2013 90.49 91.52 90.10 91.18 4,846,141 +0.67(+0.74%)
Mar 08, 2013 90.43 90.72 90.01 90.51 5,085,443 +0.86(+0.96%)
Mar 07, 2013 89.90 90.40 89.27 89.65 4,737,963 +0.01(+0.01%)
Mar 06, 2013 90.97 91.05 89.41 89.64 7,135,853 -0.57(-0.63%)
Mar 05, 2013 90.49 91.28 89.99 90.21 5,352,649 +0.46(+0.51%)
Mar 04, 2013 90.61 90.75 89.19 89.75 6,350,663 -1.61(-1.76%)
Mar 01, 2013 91.54 91.96 90.13 91.36 4,925,799 -1.01(-1.09%)
Feb 28, 2013 92.63 92.94 92.23 92.37 5,447,768 +0.12(+0.13%)
Feb 27, 2013 90.06 92.36 90.06 92.25 6,147,936 +2.30(+2.56%)
Feb 26, 2013 89.59 90.20 88.50 89.95 7,114,351 +0.79(+0.89%)
Feb 25, 2013 91.81 92.22 89.08 89.16 7,540,211 -2.38(-2.60%)
Feb 22, 2013 91.99 92.49 91.05 91.54 5,852,873 +0.01(+0.01%)
Feb 21, 2013 92.76 92.79 90.57 91.53 7,182,268 -1.69(-1.81%)
Feb 20, 2013 95.00 95.10 93.05 93.22 8,571,002 -2.38(-2.49%)
Feb 19, 2013 95.74 96.37 95.13 95.60 4,368,744 -0.01(-0.01%)
Feb 15, 2013 96.26 96.42 95.28 95.61 4,377,139 -0.46(-0.48%)
Feb 14, 2013 96.06 96.68 95.68 96.07 3,586,223 -0.31(-0.32%)
Feb 13, 2013 97.09 97.50 96.02 96.38 3,718,446 -0.84(-0.86%)
Feb 12, 2013 96.67 97.41 96.67 97.22 4,149,008 +0.62(+0.64%)
Feb 11, 2013 96.96 96.99 96.30 96.60 2,739,107 -0.25(-0.26%)
Feb 08, 2013 96.10 97.50 96.10 96.85 3,934,113 +0.74(+0.77%)
Feb 07, 2013 97.42 98.16 95.21 96.11 6,210,201 -1.59(-1.63%)
Feb 06, 2013 97.87 98.75 97.36 97.70 4,489,514 -0.56(-0.57%)
Feb 04, 2013 98.76 98.87 97.91 98.26 5,765,003 -1.23(-1.24%)
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.