Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 452.20 455.80 446.00 451.00 25,946 -4.40(-0.97%)
Jul 30, 2013 457.60 460.90 453.20 455.40 23,236 -0.20(-0.04%)
Jul 29, 2013 451.40 455.60 449.60 455.60 16,843 +2.80(+0.62%)
Jul 26, 2013 450.40 454.00 448.40 452.80 17,235 -1.20(-0.26%)
Jul 25, 2013 449.00 454.80 448.00 454.00 28,347 +4.00(+0.89%)
Jul 24, 2013 457.80 460.65 448.00 450.00 26,343 -5.60(-1.23%)
Jul 23, 2013 453.80 457.60 450.40 455.60 37,328 +6.40(+1.42%)
Jul 22, 2013 448.20 454.60 444.80 449.20 41,363 +4.80(+1.08%)
Jul 19, 2013 447.80 451.20 442.20 444.40 27,965 -5.40(-1.20%)
Jul 18, 2013 448.40 454.80 447.20 449.80 21,471 +2.00(+0.45%)
Jul 17, 2013 447.40 450.80 445.80 447.80 15,717 +1.00(+0.22%)
Jul 16, 2013 456.40 458.60 444.40 446.80 40,832 -9.00(-1.97%)
Jul 15, 2013 456.40 465.00 454.60 455.80 74,423 -1.20(-0.26%)
Jul 12, 2013 454.40 459.80 452.70 457.00 24,273 +2.00(+0.44%)
Jul 11, 2013 458.80 460.00 453.00 455.00 53,952 +0.40(+0.09%)
Jul 10, 2013 455.00 458.00 451.20 454.60 78,175 -1.00(-0.22%)
Jul 09, 2013 444.20 455.80 441.40 455.60 70,391 +14.20(+3.22%)
Jul 08, 2013 426.40 441.80 426.40 441.40 84,167 +16.00(+3.76%)
Jul 05, 2013 425.00 426.40 420.20 425.40 43,803 +5.40(+1.29%)
Jul 03, 2013 416.20 420.40 415.60 420.00 20,997 +0.60(+0.14%)
Jul 02, 2013 421.80 423.80 414.80 419.40 45,212 -2.40(-0.57%)
Jul 01, 2013 420.20 424.00 417.40 421.80 42,030 +2.40(+0.57%)
Jun 28, 2013 417.40 423.30 416.20 419.40 71,554 +10.40(+2.54%)
Jun 26, 2013 413.00 416.60 407.00 409.00 43,912 -0.20(-0.05%)
Jun 25, 2013 403.00 413.00 403.00 409.20 43,187 +9.00(+2.25%)
Jun 24, 2013 409.60 409.60 399.20 400.20 37,161 -12.60(-3.05%)
Jun 21, 2013 417.80 418.90 410.80 412.80 60,856 -3.20(-0.77%)
Jun 20, 2013 413.60 419.00 411.42 416.00 56,422 -2.20(-0.53%)
Jun 19, 2013 427.80 427.80 417.90 418.20 41,296 -9.20(-2.15%)
Jun 18, 2013 426.20 428.40 422.60 427.40 25,466 +2.20(+0.52%)
Jun 17, 2013 427.00 429.60 423.20 425.20 35,957 +1.80(+0.43%)
Jun 14, 2013 433.60 435.40 423.40 423.40 28,713 -10.60(-2.44%)
Jun 13, 2013 428.40 434.60 424.60 434.00 32,141 +6.80(+1.59%)
Jun 12, 2013 432.80 440.80 426.20 427.20 75,591 -2.00(-0.47%)
Jun 11, 2013 432.60 436.60 428.40 429.20 45,963 -8.20(-1.87%)
Jun 10, 2013 439.60 443.60 434.40 437.40 67,075 +0.00(+0.00%)
Jun 07, 2013 429.00 439.60 426.20 437.40 86,423 +12.80(+3.01%)
Jun 06, 2013 416.60 425.20 413.60 424.60 48,659 +7.60(+1.82%)
Jun 05, 2013 423.20 424.20 415.60 417.00 69,310 -7.20(-1.70%)
Jun 04, 2013 431.60 433.20 419.00 424.20 74,978 -8.20(-1.90%)
Jun 03, 2013 436.00 437.40 421.40 432.40 105,155 -3.60(-0.83%)
May 31, 2013 423.20 440.00 420.40 436.00 123,689 +12.00(+2.83%)
May 30, 2013 413.20 424.60 402.00 424.00 282,956 +48.20(+12.83%)
May 29, 2013 376.60 376.60 367.00 375.80 85,918 -2.20(-0.58%)
May 28, 2013 386.40 389.98 376.80 378.00 110,213 -6.00(-1.56%)
May 24, 2013 388.20 388.60 379.60 384.00 33,790 -8.00(-2.04%)
May 23, 2013 382.00 392.00 377.60 392.00 52,743 +7.40(+1.92%)
May 22, 2013 381.80 393.80 380.80 384.60 61,737 +2.80(+0.73%)
May 21, 2013 379.20 384.40 376.40 381.80 70,256 +2.40(+0.63%)
May 20, 2013 376.00 383.20 374.40 379.40 33,443 +2.80(+0.74%)
May 17, 2013 374.20 384.00 372.40 376.60 33,184 +3.00(+0.80%)
May 16, 2013 372.80 377.80 368.20 373.60 46,517 -0.20(-0.05%)
May 15, 2013 379.20 382.60 373.00 373.80 35,489 +0.20(+0.05%)
May 13, 2013 381.00 381.80 370.40 373.60 33,368 -7.00(-1.84%)
May 10, 2013 378.00 382.40 377.00 380.60 40,711 +3.40(+0.90%)
May 09, 2013 379.80 381.60 375.60 377.20 39,727 -1.60(-0.42%)
May 08, 2013 376.80 381.40 372.50 378.80 32,160 +0.60(+0.16%)
May 07, 2013 371.20 379.00 369.60 378.20 32,817 +6.60(+1.78%)
May 06, 2013 371.60 375.20 368.40 371.60 32,813 -1.00(-0.27%)
May 03, 2013 366.80 376.40 363.40 372.60 40,087 +9.20(+2.53%)
May 02, 2013 359.00 364.40 356.60 363.40 28,554 +5.20(+1.45%)
May 01, 2013 363.00 367.00 357.40 358.20 39,369 -6.00(-1.65%)
Apr 30, 2013 359.60 367.80 355.80 364.20 40,482 +5.00(+1.39%)
Apr 29, 2013 358.40 364.80 355.20 359.20 30,527 +2.20(+0.62%)
Apr 26, 2013 353.60 358.80 351.20 357.00 33,163 +2.40(+0.68%)
Apr 25, 2013 347.20 359.70 345.84 354.60 35,218 +9.20(+2.66%)
Apr 24, 2013 344.60 347.60 342.40 345.40 24,447 +0.80(+0.23%)
Apr 23, 2013 341.20 346.80 338.60 344.60 36,634 +5.60(+1.65%)
Apr 22, 2013 344.80 345.40 333.60 339.00 39,578 -4.80(-1.40%)
Apr 19, 2013 343.20 344.60 338.20 343.80 42,851 +1.00(+0.29%)
Apr 18, 2013 350.00 352.60 341.60 342.80 50,111 -5.80(-1.66%)
Apr 17, 2013 352.80 356.60 343.00 348.60 54,407 -7.00(-1.97%)
Apr 16, 2013 361.20 363.60 354.10 355.60 51,412 -2.80(-0.78%)
Apr 15, 2013 372.60 374.00 356.80 358.40 74,683 -17.00(-4.53%)
Apr 12, 2013 375.40 379.60 370.50 375.40 36,424 -2.40(-0.64%)
Apr 11, 2013 368.00 380.50 367.00 377.80 70,246 +9.40(+2.55%)
Apr 10, 2013 362.40 370.80 361.80 368.40 46,626 +7.20(+1.99%)
Apr 09, 2013 366.20 368.80 360.80 361.20 35,207 -4.40(-1.20%)
Apr 08, 2013 365.80 367.80 362.40 365.60 60,011 -2.20(-0.60%)
Apr 05, 2013 357.40 370.00 355.60 367.80 51,252 +5.80(+1.60%)
Apr 04, 2013 350.20 362.60 348.40 362.00 81,066 +11.80(+3.37%)
Apr 03, 2013 351.80 353.60 343.60 350.20 66,465 -1.20(-0.34%)
Apr 02, 2013 352.00 356.40 349.60 351.40 54,437 +1.60(+0.46%)
Apr 01, 2013 355.00 356.20 348.10 349.80 103,416 -6.40(-1.80%)
Mar 28, 2013 355.60 356.40 348.90 356.20 38,360 +0.80(+0.23%)
Mar 27, 2013 349.40 355.60 344.02 355.40 38,222 +4.60(+1.31%)
Mar 26, 2013 355.00 358.00 346.80 350.80 45,299 -4.00(-1.13%)
Mar 25, 2013 355.40 360.00 347.10 354.80 73,797 +0.60(+0.17%)
Mar 22, 2013 359.00 362.10 354.20 354.20 39,519 -2.60(-0.73%)
Mar 21, 2013 356.80 362.80 354.00 356.80 67,171 -2.20(-0.61%)
Mar 20, 2013 357.00 362.00 354.80 359.00 61,043 +3.60(+1.01%)
Mar 19, 2013 368.60 371.00 353.40 355.40 85,307 -13.40(-3.63%)
Mar 18, 2013 360.00 368.80 360.00 368.80 62,402 +4.60(+1.26%)
Mar 15, 2013 361.00 364.60 357.00 364.20 88,529 +2.60(+0.72%)
Mar 14, 2013 364.50 366.00 352.40 361.60 187,881 -3.40(-0.93%)
Mar 13, 2013 329.60 369.60 326.80 365.00 583,227 -12.00(-3.18%)
Mar 12, 2013 378.20 385.00 375.00 377.00 115,637 -1.00(-0.26%)
Mar 11, 2013 381.00 381.60 371.20 378.00 95,823 -3.20(-0.84%)
Mar 08, 2013 379.20 384.80 377.60 381.20 41,119 +5.20(+1.38%)
Mar 07, 2013 376.00 383.30 372.40 376.00 72,208 -0.60(-0.16%)
Mar 06, 2013 373.80 379.80 368.80 376.60 59,565 +2.80(+0.75%)
Mar 05, 2013 366.40 374.20 366.20 373.80 46,827 +9.20(+2.52%)
Mar 04, 2013 363.20 367.00 359.40 364.60 35,281 +1.40(+0.39%)
Mar 01, 2013 369.00 369.40 358.90 363.20 53,769 -6.80(-1.84%)
Feb 28, 2013 365.00 372.20 364.40 370.00 33,219 +7.40(+2.04%)
Feb 27, 2013 360.60 367.00 358.40 362.60 41,037 +2.20(+0.61%)
Feb 26, 2013 353.40 363.00 353.20 360.40 49,915 -1.00(-0.28%)
Feb 22, 2013 372.40 376.00 357.60 361.40 40,204 -9.00(-2.43%)
Feb 21, 2013 373.40 378.60 368.20 370.40 43,977 -3.00(-0.80%)
Feb 20, 2013 385.20 386.10 373.20 373.40 71,599 -10.80(-2.81%)
Feb 19, 2013 371.20 387.20 368.00 384.20 79,684 +14.00(+3.78%)
Feb 15, 2013 368.80 377.00 363.60 370.20 58,113 +1.60(+0.43%)
Feb 14, 2013 370.00 373.40 363.80 368.60 35,936 -1.60(-0.43%)
Feb 13, 2013 372.80 378.00 369.40 370.20 37,465 -2.60(-0.70%)
Feb 12, 2013 371.40 373.00 367.40 372.80 70,766 +0.80(+0.22%)
Feb 11, 2013 369.00 372.80 367.60 372.00 37,952 +1.80(+0.49%)
Feb 08, 2013 367.00 371.60 365.80 370.20 31,844 +4.60(+1.26%)
Feb 07, 2013 364.40 367.40 360.40 365.60 55,445 +0.00(+0.00%)
Feb 06, 2013 370.80 372.00 362.80 365.60 89,605 +6.00(+1.67%)
Feb 04, 2013 367.00 369.80 358.60 359.60 83,232 -10.40(-2.81%)
Feb 01, 2013 370.00 376.20 366.00 370.00 64,131 +2.40(+0.65%)
Jan 31, 2013 364.60 368.00 361.00 367.60 33,911 +3.40(+0.93%)
Jan 30, 2013 369.80 372.90 360.50 364.20 57,323 -6.80(-1.83%)
Jan 29, 2013 365.40 371.80 364.20 371.00 60,670 +4.80(+1.31%)
Jan 28, 2013 367.20 369.20 362.60 366.20 66,475 -1.00(-0.27%)
Jan 25, 2013 367.20 370.00 363.60 367.20 58,117 +1.20(+0.33%)
Jan 24, 2013 357.00 368.00 356.80 366.00 71,473 +9.80(+2.75%)
Jan 23, 2013 354.40 358.80 351.00 356.20 82,852 +1.80(+0.51%)
Jan 22, 2013 361.80 362.40 345.40 354.40 109,350 -8.80(-2.42%)
Jan 18, 2013 351.80 363.60 349.50 363.20 103,351 +10.80(+3.06%)
Jan 17, 2013 354.40 360.40 351.20 352.40 110,085 -1.20(-0.34%)
Jan 16, 2013 347.20 355.00 341.20 353.60 137,856 +5.60(+1.61%)
Jan 15, 2013 326.20 349.40 320.60 348.00 590,185 +66.80(+23.76%)
Jan 14, 2013 277.80 283.05 274.00 281.20 111,571 +3.40(+1.22%)
Jan 11, 2013 286.40 286.40 276.00 277.80 131,487 -8.00(-2.80%)
Jan 10, 2013 300.80 301.20 285.00 285.80 119,369 -14.80(-4.92%)
Jan 09, 2013 304.80 309.00 294.60 300.60 94,371 -2.60(-0.86%)
Jan 08, 2013 296.40 304.00 290.20 303.20 65,479 +6.40(+2.16%)
Jan 07, 2013 301.60 304.50 296.00 296.80 42,786 -5.60(-1.85%)
Jan 04, 2013 297.80 303.00 295.60 302.40 48,502 +6.60(+2.23%)
Jan 03, 2013 293.20 300.20 293.20 295.80 70,805 +4.00(+1.37%)
Jan 02, 2013 299.00 301.80 287.00 291.80 111,647 -10.00(-3.31%)
Dec 31, 2012 294.60 303.40 294.00 301.80 50,195 +6.60(+2.24%)
Dec 28, 2012 290.80 298.80 288.20 295.20 34,960 +2.60(+0.89%)
Dec 27, 2012 290.80 293.40 288.00 292.60 55,985 +1.40(+0.48%)
Dec 26, 2012 297.00 298.80 289.80 291.20 72,257 -6.40(-2.15%)
Dec 24, 2012 296.80 298.80 294.22 297.60 19,359 +1.00(+0.34%)
Dec 21, 2012 292.60 297.00 291.40 296.60 66,574 +1.20(+0.41%)
Dec 20, 2012 297.60 297.60 290.20 295.40 65,578 -1.40(-0.47%)
Dec 19, 2012 298.60 300.60 293.20 296.80 47,441 -1.60(-0.54%)
Dec 18, 2012 295.00 301.40 294.10 298.40 121,546 +3.40(+1.15%)
Dec 17, 2012 295.00 296.80 291.60 295.00 95,982 +0.00(+0.00%)
Dec 14, 2012 283.80 295.50 283.80 295.00 75,571 +8.80(+3.07%)
Dec 13, 2012 286.20 290.60 284.00 286.20 54,933 +0.40(+0.14%)
Dec 12, 2012 293.40 294.00 285.20 285.80 79,209 -6.60(-2.26%)
Dec 11, 2012 292.40 297.40 289.40 292.40 56,248 +1.20(+0.41%)
Dec 10, 2012 290.80 292.60 288.40 291.20 57,137 -1.20(-0.41%)
Dec 07, 2012 288.00 293.00 285.60 292.40 68,856 +6.40(+2.24%)
Dec 06, 2012 286.20 288.97 283.00 286.00 56,218 +0.20(+0.07%)
Dec 05, 2012 287.40 289.60 284.10 285.80 60,569 -1.20(-0.42%)
Dec 04, 2012 292.80 293.20 286.00 287.00 79,677 -11.60(-3.88%)
Nov 30, 2012 296.00 300.00 295.60 298.60 99,241 +1.20(+0.40%)
Nov 29, 2012 283.80 299.40 280.20 297.40 164,683 +14.40(+5.09%)
Nov 28, 2012 294.80 296.40 279.48 283.00 483,047 +23.20(+8.93%)
Nov 27, 2012 255.60 263.00 254.20 259.80 183,590 +2.20(+0.85%)
Nov 26, 2012 243.60 258.80 243.60 257.60 197,324 +13.40(+5.49%)
Nov 23, 2012 236.60 244.40 236.01 244.20 37,753 +9.00(+3.83%)
Nov 21, 2012 233.40 237.40 229.40 235.20 60,431 +3.00(+1.29%)
Nov 20, 2012 226.80 233.80 225.20 232.20 114,411 +4.20(+1.84%)
Nov 19, 2012 219.20 228.40 218.00 228.00 111,773 +11.00(+5.07%)
Nov 16, 2012 216.00 217.80 212.60 217.00 69,927 +1.80(+0.84%)
Nov 15, 2012 216.20 217.60 211.20 215.20 51,099 +0.40(+0.19%)
Nov 14, 2012 215.00 220.40 212.00 214.80 100,747 +3.20(+1.51%)
Nov 13, 2012 213.40 217.00 209.40 211.60 121,265 -2.20(-1.03%)
Nov 12, 2012 219.60 220.00 213.40 213.80 78,177 -5.20(-2.37%)
Nov 09, 2012 220.80 223.20 217.00 219.00 66,519 -3.00(-1.35%)
Nov 08, 2012 228.60 229.00 220.40 222.00 71,548 -6.80(-2.97%)
Nov 07, 2012 230.00 231.80 225.80 228.80 79,579 -3.40(-1.46%)
Nov 06, 2012 235.79 236.00 230.00 232.20 73,750 -2.40(-1.02%)
Nov 05, 2012 225.00 235.80 224.21 234.60 57,714 +10.20(+4.55%)
Nov 02, 2012 226.60 228.60 223.70 224.40 68,181 -0.40(-0.18%)
Nov 01, 2012 223.60 228.00 221.60 224.80 97,122 +2.20(+0.99%)
Oct 31, 2012 224.80 227.20 221.00 222.60 68,182 -0.40(-0.18%)
Oct 26, 2012 226.80 223.00 223.00 223.00 38,655 -3.80(-1.68%)
Oct 25, 2012 225.60 229.20 222.60 226.80 40,967 +2.60(+1.16%)
Oct 24, 2012 225.40 228.80 222.70 224.20 52,270 +0.40(+0.18%)
Oct 23, 2012 225.40 225.80 219.90 223.80 55,680 -3.00(-1.32%)
Oct 19, 2012 233.60 234.20 224.40 226.80 60,775 -8.20(-3.49%)
Oct 18, 2012 235.40 237.20 232.40 235.00 138,619 +0.00(+0.00%)
Oct 17, 2012 234.00 235.60 230.80 235.00 70,083 +2.00(+0.86%)
Oct 16, 2012 237.40 239.40 231.00 233.00 79,830 -3.80(-1.60%)
Oct 15, 2012 226.40 238.20 225.80 236.80 197,191 +11.00(+4.87%)
Oct 12, 2012 222.20 226.20 218.60 225.80 190,409 +4.00(+1.80%)
Oct 11, 2012 224.60 226.20 220.80 221.80 183,639 -0.20(-0.09%)
Oct 10, 2012 230.60 234.00 218.60 222.00 221,693 -8.00(-3.48%)
Oct 09, 2012 234.40 238.60 228.20 230.00 109,362 -5.00(-2.13%)
Oct 08, 2012 230.40 242.00 230.40 235.00 116,757 +4.00(+1.73%)
Oct 05, 2012 237.20 237.20 230.20 231.00 103,726 -3.20(-1.37%)
Oct 04, 2012 226.60 235.50 223.80 234.20 239,737 +7.60(+3.35%)
Oct 03, 2012 233.00 233.80 225.60 226.60 217,143 -7.00(-3.00%)
Oct 02, 2012 247.80 253.40 231.20 233.60 641,226 -66.60(-22.19%)
Oct 01, 2012 298.80 305.80 297.20 300.20 76,369 +3.80(+1.28%)
Sep 28, 2012 298.40 301.80 293.40 296.40 62,380 -3.00(-1.00%)
Sep 27, 2012 301.80 302.90 297.00 299.40 55,964 -1.20(-0.40%)
Sep 26, 2012 301.80 304.60 298.40 300.60 56,179 -0.40(-0.13%)
Sep 25, 2012 304.80 308.80 299.40 301.00 77,111 -1.80(-0.59%)
Sep 24, 2012 316.80 318.80 302.04 302.80 67,632 -15.80(-4.96%)
Sep 21, 2012 326.20 328.40 316.80 318.60 87,452 -3.60(-1.12%)
Sep 20, 2012 322.20 326.80 317.40 322.20 32,360 -1.40(-0.43%)
Sep 19, 2012 326.40 327.40 322.40 323.60 55,087 -2.80(-0.86%)
Sep 18, 2012 330.00 334.20 324.90 326.40 59,621 -6.20(-1.86%)
Sep 17, 2012 327.80 332.80 322.00 332.60 66,773 +3.40(+1.03%)
Sep 14, 2012 323.40 330.40 321.80 329.20 50,362 +7.40(+2.30%)
Sep 13, 2012 317.00 325.00 312.40 321.80 68,777 +6.00(+1.90%)
Sep 12, 2012 311.60 319.40 309.20 315.80 66,440 +5.40(+1.74%)
Sep 11, 2012 315.20 321.70 309.60 310.40 105,132 -5.60(-1.77%)
Sep 10, 2012 312.00 318.00 312.00 316.00 77,770 -2.40(-0.75%)
Sep 07, 2012 316.40 319.50 313.20 318.40 90,151 +2.00(+0.63%)
Sep 06, 2012 311.40 319.60 309.90 316.40 86,008 +7.60(+2.46%)
Sep 05, 2012 316.20 316.20 308.40 308.80 47,088 -8.20(-2.59%)
Sep 04, 2012 313.00 318.60 310.00 317.00 77,810 +4.80(+1.54%)
Aug 31, 2012 314.20 315.20 309.80 312.20 37,515 +0.80(+0.26%)
Aug 30, 2012 312.00 319.60 310.80 311.40 58,993 -3.60(-1.14%)
Aug 29, 2012 310.60 319.60 309.80 315.00 70,404 +9.60(+3.14%)
Aug 27, 2012 304.00 307.20 301.50 305.40 61,050 +2.40(+0.79%)
Aug 24, 2012 298.00 304.20 297.42 303.00 95,328 +4.40(+1.47%)
Aug 23, 2012 300.20 301.20 290.00 298.60 143,811 -2.00(-0.67%)
Aug 22, 2012 304.80 319.60 298.80 300.60 401,851 -37.40(-11.07%)
Aug 21, 2012 340.80 349.00 336.00 338.00 90,479 -0.60(-0.18%)
Aug 20, 2012 340.80 344.80 337.80 338.60 95,017 -4.40(-1.28%)
Aug 17, 2012 319.20 344.20 319.20 343.00 95,913 +24.60(+7.73%)
Aug 16, 2012 309.60 318.60 308.40 318.40 44,938 +8.20(+2.64%)
Aug 15, 2012 321.00 321.20 306.80 310.20 84,212 -9.80(-3.06%)
Aug 14, 2012 321.20 323.20 316.00 320.00 46,467 +0.60(+0.19%)
Aug 13, 2012 325.00 328.80 316.60 319.40 39,489 -7.40(-2.26%)
Aug 10, 2012 330.00 332.20 325.20 326.80 31,985 -2.80(-0.85%)
Aug 09, 2012 331.80 336.40 329.20 329.60 38,926 -1.60(-0.48%)
Aug 08, 2012 317.00 333.00 315.40 331.20 68,275 +15.80(+5.01%)
Aug 07, 2012 321.20 321.50 311.80 315.40 103,578 -3.00(-0.94%)
Aug 06, 2012 320.20 326.20 309.80 318.40 55,419 +0.00(+0.00%)
Aug 03, 2012 318.60 320.40 313.60 318.40 53,897 +5.60(+1.79%)
Aug 02, 2012 320.20 324.00 312.20 312.80 62,508 -11.20(-3.46%)
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.