Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 116.25 116.52 115.80 115.94 0 -0.16(-0.14%)
Jul 30, 2013 116.25 116.25 115.50 116.10 0 +0.61(+0.53%)
Jul 29, 2013 116.65 116.65 115.43 115.49 0 -1.28(-1.10%)
Jul 26, 2013 116.81 116.81 115.98 116.77 0 -0.14(-0.12%)
Jul 25, 2013 117.25 118.11 116.00 116.91 0 -0.46(-0.39%)
Jul 24, 2013 118.56 118.92 116.82 117.37 0 -1.35(-1.14%)
Jul 23, 2013 118.93 119.27 117.52 118.72 0 +0.01(+0.01%)
Jul 22, 2013 118.85 118.96 118.16 118.71 0 +0.78(+0.66%)
Jul 19, 2013 117.74 118.12 116.92 117.93 0 +0.52(+0.44%)
Jul 18, 2013 116.04 117.91 116.02 117.41 0 +1.50(+1.29%)
Jul 17, 2013 116.64 116.98 115.72 115.91 168,899 +0.00(+0.00%)
Jul 16, 2013 117.01 117.02 115.04 115.91 0 -0.53(-0.46%)
Jul 15, 2013 117.27 117.86 116.05 116.44 0 -0.87(-0.74%)
Jul 12, 2013 116.71 117.32 115.96 117.31 0 +0.72(+0.62%)
Jul 11, 2013 115.91 116.72 115.01 116.59 0 +1.28(+1.11%)
Jul 10, 2013 114.05 115.39 113.83 115.31 0 +1.21(+1.06%)
Jul 09, 2013 114.18 115.51 113.99 114.10 0 +0.12(+0.11%)
Jul 08, 2013 113.13 114.06 112.82 113.98 0 +1.55(+1.38%)
Jul 05, 2013 112.27 112.50 110.35 112.43 0 +1.36(+1.22%)
Jul 03, 2013 110.31 111.77 109.94 111.07 0 +0.20(+0.18%)
Jul 02, 2013 110.93 112.06 110.61 110.87 0 -0.58(-0.52%)
Jul 01, 2013 110.72 112.17 110.22 111.45 0 +1.02(+0.92%)
Jun 28, 2013 110.00 111.54 109.55 110.43 504,595 -0.56(-0.50%)
Jun 27, 2013 110.33 111.58 110.33 110.99 0 +1.10(+1.00%)
Jun 26, 2013 109.22 110.05 108.69 109.89 0 +1.33(+1.23%)
Jun 25, 2013 108.56 109.12 107.83 108.56 0 +1.08(+1.00%)
Jun 24, 2013 106.75 108.01 106.50 107.48 0 -0.03(-0.03%)
Jun 21, 2013 107.29 108.17 106.66 107.51 714,406 +0.83(+0.78%)
Jun 20, 2013 107.51 108.13 106.36 106.68 0 -1.91(-1.76%)
Jun 19, 2013 110.90 110.95 108.50 108.59 0 -2.29(-2.07%)
Jun 18, 2013 109.68 111.09 109.54 110.88 560,043 +1.55(+1.42%)
Jun 17, 2013 107.22 109.99 106.87 109.33 0 +2.92(+2.74%)
Jun 14, 2013 106.81 107.04 106.41 106.41 0 -0.46(-0.43%)
Jun 13, 2013 105.63 106.96 105.50 106.87 416,274 +1.06(+1.00%)
Jun 12, 2013 106.66 107.26 105.67 105.81 329,048 -0.64(-0.60%)
Jun 11, 2013 107.46 108.14 106.27 106.45 437,838 -2.02(-1.86%)
Jun 10, 2013 109.20 109.61 108.44 108.47 0 +0.02(+0.02%)
Jun 07, 2013 108.23 108.71 106.11 108.45 0 +0.88(+0.82%)
Jun 06, 2013 107.36 107.65 106.57 107.57 0 +0.37(+0.35%)
Jun 05, 2013 107.41 108.91 106.72 107.20 0 -0.82(-0.76%)
Jun 04, 2013 109.88 110.19 107.48 108.02 0 -2.25(-2.04%)
Jun 03, 2013 110.21 110.39 108.93 110.27 316,276 +0.51(+0.46%)
May 31, 2013 109.06 111.00 108.55 109.76 950,106 +0.11(+0.10%)
May 30, 2013 108.32 110.39 107.29 109.65 0 +0.99(+0.91%)
May 29, 2013 110.59 110.71 108.62 108.66 584,538 -2.42(-2.18%)
May 28, 2013 112.25 112.89 110.82 111.08 490,190 -0.41(-0.37%)
May 24, 2013 110.90 111.49 110.27 111.49 0 +0.21(+0.19%)
May 23, 2013 110.57 111.69 110.39 111.28 352,081 +0.36(+0.32%)
May 22, 2013 111.82 112.50 110.30 110.92 0 -0.97(-0.87%)
May 21, 2013 111.35 112.31 111.17 111.89 0 +0.48(+0.43%)
May 20, 2013 112.57 112.74 111.17 111.41 0 -1.60(-1.42%)
May 17, 2013 111.44 113.11 111.43 113.01 0 +1.81(+1.63%)
May 16, 2013 111.48 111.97 111.02 111.20 255,221 -0.84(-0.75%)
May 15, 2013 110.43 112.22 110.08 112.04 0 +2.04(+1.85%)
May 13, 2013 110.30 110.41 109.72 110.00 0 -0.65(-0.59%)
May 10, 2013 110.64 110.99 110.23 110.65 0 +0.26(+0.24%)
May 09, 2013 110.77 111.18 109.85 110.39 0 -0.41(-0.37%)
May 08, 2013 111.00 111.50 110.28 110.80 0 -0.09(-0.08%)
May 07, 2013 109.10 110.97 109.02 110.89 0 +1.68(+1.54%)
May 06, 2013 108.78 109.35 108.00 109.21 0 +0.18(+0.17%)
May 03, 2013 108.84 109.03 108.00 109.03 0 +1.03(+0.95%)
May 02, 2013 107.94 108.30 107.15 108.00 0 +0.24(+0.22%)
May 01, 2013 107.96 109.00 107.68 107.76 0 -0.56(-0.52%)
Apr 30, 2013 108.00 108.40 107.63 108.32 0 -0.09(-0.08%)
Apr 29, 2013 108.57 108.62 107.80 108.41 301,566 -0.17(-0.16%)
Apr 26, 2013 108.46 108.66 107.75 108.58 369,804 +0.52(+0.48%)
Apr 25, 2013 109.15 110.00 107.01 108.06 735,065 -0.95(-0.87%)
Apr 24, 2013 109.28 110.30 107.94 109.01 0 +0.47(+0.43%)
Apr 23, 2013 108.01 108.96 107.70 108.54 240,547 +0.57(+0.53%)
Apr 22, 2013 107.95 108.49 107.08 107.97 303,756 +0.30(+0.28%)
Apr 19, 2013 106.36 108.61 106.36 107.67 336,869 +0.79(+0.74%)
Apr 18, 2013 106.70 107.97 105.97 106.88 308,665 +0.01(+0.01%)
Apr 17, 2013 108.21 108.96 106.08 106.87 508,358 -2.34(-2.14%)
Apr 16, 2013 107.26 109.63 106.90 109.21 516,361 +2.37(+2.22%)
Apr 15, 2013 108.96 109.47 106.09 106.84 660,624 -2.36(-2.16%)
Apr 12, 2013 108.87 109.51 107.70 109.20 383,567 +0.66(+0.61%)
Apr 11, 2013 107.36 108.66 106.63 108.54 446,822 +1.14(+1.06%)
Apr 10, 2013 105.32 108.03 105.12 107.40 462,937 +1.92(+1.82%)
Apr 09, 2013 105.61 105.95 104.48 105.48 328,624 +0.36(+0.34%)
Apr 08, 2013 104.57 105.19 103.51 105.12 300,008 +0.99(+0.95%)
Apr 05, 2013 103.80 104.53 103.73 104.13 334,648 -1.03(-0.98%)
Apr 04, 2013 105.12 105.46 104.59 105.16 261,166 +0.21(+0.20%)
Apr 03, 2013 105.63 105.64 104.29 104.95 387,697 -0.38(-0.36%)
Apr 02, 2013 105.08 106.18 104.91 105.33 236,547 +0.57(+0.54%)
Apr 01, 2013 106.70 106.70 104.24 104.76 321,710 -1.42(-1.34%)
Mar 28, 2013 104.55 106.28 104.25 106.18 572,396 +1.43(+1.37%)
Mar 27, 2013 104.30 104.98 103.30 104.75 406,014 +0.12(+0.11%)
Mar 26, 2013 104.17 104.82 103.68 104.63 256,777 +0.89(+0.86%)
Mar 25, 2013 104.85 104.85 102.51 103.74 540,603 -0.50(-0.48%)
Mar 22, 2013 102.67 104.75 102.39 104.24 520,010 +1.99(+1.95%)
Mar 21, 2013 101.85 102.46 101.54 102.25 376,072 -0.15(-0.15%)
Mar 20, 2013 102.08 102.80 101.74 102.40 307,636 +0.86(+0.85%)
Mar 19, 2013 101.00 102.06 100.96 101.54 377,590 +0.44(+0.44%)
Mar 18, 2013 101.42 101.72 100.86 101.10 440,994 -0.94(-0.92%)
Mar 15, 2013 101.38 102.21 100.68 102.04 911,119 +0.84(+0.83%)
Mar 14, 2013 101.00 101.74 100.79 101.20 543,537 +0.57(+0.57%)
Mar 13, 2013 100.10 100.94 99.39 100.63 507,335 +1.98(+2.01%)
Mar 12, 2013 98.83 99.20 98.18 98.65 336,892 -0.48(-0.48%)
Mar 11, 2013 98.61 99.15 97.95 99.13 390,290 +0.64(+0.65%)
Mar 08, 2013 97.76 98.68 97.50 98.49 247,336 +1.13(+1.16%)
Mar 07, 2013 97.69 97.85 96.80 97.36 271,444 -0.34(-0.35%)
Mar 06, 2013 98.17 98.48 97.35 97.70 304,138 -0.47(-0.48%)
Mar 05, 2013 97.83 98.84 97.80 98.17 547,122 +0.50(+0.51%)
Mar 04, 2013 95.51 97.68 95.37 97.67 1,129,069 +2.13(+2.23%)
Mar 01, 2013 95.73 96.14 95.32 95.54 641,127 -0.38(-0.40%)
Feb 28, 2013 96.00 96.53 95.72 95.92 844,158 -0.08(-0.08%)
Feb 27, 2013 95.48 96.42 95.36 96.00 726,259 +0.97(+1.02%)
Feb 26, 2013 94.99 95.63 94.91 95.03 560,734 +0.04(+0.04%)
Feb 25, 2013 96.74 97.11 94.98 94.99 391,045 -1.10(-1.14%)
Feb 22, 2013 95.81 96.55 95.68 96.09 480,129 +0.44(+0.46%)
Feb 21, 2013 95.93 96.38 95.42 95.65 602,484 -0.22(-0.23%)
Feb 20, 2013 96.70 97.17 95.86 95.87 538,331 -0.83(-0.86%)
Feb 19, 2013 96.87 97.36 96.65 96.70 504,457 -0.42(-0.43%)
Feb 15, 2013 96.58 97.62 96.23 97.12 1,444,830 +0.68(+0.71%)
Feb 14, 2013 95.85 96.85 95.85 96.44 586,206 +0.31(+0.32%)
Feb 13, 2013 96.69 97.00 96.12 96.13 339,067 -0.21(-0.22%)
Feb 12, 2013 96.19 96.55 96.15 96.34 446,192 +0.09(+0.09%)
Feb 11, 2013 96.76 96.87 96.17 96.25 694,865 -0.55(-0.57%)
Feb 08, 2013 98.51 98.75 96.74 96.80 831,621 -1.39(-1.42%)
Feb 07, 2013 95.66 99.06 95.66 98.19 2,005,012 +3.07(+3.23%)
Feb 06, 2013 94.86 95.93 94.05 95.12 374,092 +0.91(+0.97%)
Feb 04, 2013 95.09 95.16 94.03 94.21 398,915 -0.98(-1.03%)
Feb 01, 2013 94.74 95.47 94.31 95.19 392,360 +0.84(+0.89%)
Jan 31, 2013 94.51 94.96 93.74 94.35 356,170 -0.41(-0.43%)
Jan 30, 2013 94.61 95.26 94.52 94.76 218,593 -0.12(-0.13%)
Jan 29, 2013 94.21 95.35 94.10 94.88 235,032 +0.58(+0.62%)
Jan 28, 2013 94.64 96.07 94.21 94.30 393,186 -0.20(-0.21%)
Jan 25, 2013 94.98 95.18 93.87 94.50 321,963 -0.05(-0.05%)
Jan 24, 2013 95.39 95.65 94.54 94.55 428,825 -0.36(-0.38%)
Jan 23, 2013 95.03 95.66 94.88 94.91 513,851 +0.22(+0.23%)
Jan 22, 2013 94.75 95.26 93.19 94.69 440,964 -0.31(-0.33%)
Jan 18, 2013 94.49 95.23 94.16 95.00 438,883 +0.85(+0.90%)
Jan 17, 2013 94.07 94.94 93.78 94.15 301,419 +0.24(+0.26%)
Jan 16, 2013 94.23 94.45 93.61 93.91 323,195 -0.29(-0.31%)
Jan 15, 2013 94.50 94.57 93.35 94.20 347,158 -0.26(-0.28%)
Jan 14, 2013 95.04 95.12 94.41 94.46 226,649 -0.39(-0.41%)
Jan 11, 2013 95.20 95.57 94.46 94.85 192,857 -0.39(-0.41%)
Jan 10, 2013 95.72 95.85 94.83 95.24 335,286 -0.16(-0.17%)
Jan 09, 2013 95.80 96.08 94.94 95.40 581,285 -0.04(-0.04%)
Jan 08, 2013 95.34 96.17 95.01 95.44 314,494 -0.38(-0.40%)
Jan 07, 2013 94.62 96.20 94.41 95.82 361,713 +0.58(+0.61%)
Jan 04, 2013 95.41 95.66 94.77 95.24 269,594 +0.21(+0.22%)
Jan 03, 2013 93.75 95.42 93.75 95.03 336,833 +0.96(+1.02%)
Jan 02, 2013 94.40 94.43 93.26 94.07 444,152 +0.89(+0.96%)
Dec 31, 2012 91.71 93.24 91.25 93.18 366,880 +1.28(+1.39%)
Dec 28, 2012 91.56 92.56 91.46 91.90 271,519 -0.29(-0.31%)
Dec 27, 2012 91.71 92.39 91.29 92.19 293,139 +0.72(+0.79%)
Dec 26, 2012 91.87 92.19 91.32 91.47 197,088 -0.45(-0.49%)
Dec 24, 2012 91.52 92.07 91.14 91.92 119,779 +0.26(+0.28%)
Dec 21, 2012 91.56 92.22 90.82 91.66 911,262 -1.03(-1.11%)
Dec 20, 2012 92.67 93.01 91.99 92.69 394,818 +0.22(+0.24%)
Dec 19, 2012 94.19 94.57 92.11 92.47 631,263 -1.56(-1.66%)
Dec 18, 2012 93.96 94.48 93.37 94.03 514,087 +0.38(+0.40%)
Dec 17, 2012 93.62 93.88 93.15 93.65 387,050 +0.39(+0.42%)
Dec 14, 2012 93.42 93.51 92.92 93.26 347,195 -0.04(-0.04%)
Dec 13, 2012 93.68 94.06 93.05 93.30 406,905 -0.57(-0.61%)
Dec 12, 2012 95.00 95.00 93.78 93.87 311,538 -0.72(-0.76%)
Dec 11, 2012 94.74 95.19 94.27 94.59 528,323 -0.31(-0.33%)
Dec 10, 2012 94.14 95.33 94.05 94.90 634,540 +0.64(+0.68%)
Dec 07, 2012 94.66 94.94 93.75 94.26 459,278 -0.10(-0.11%)
Dec 06, 2012 94.10 94.48 93.52 94.36 690,340 +0.40(+0.42%)
Dec 05, 2012 93.34 94.29 93.26 93.96 490,016 +0.54(+0.58%)
Dec 04, 2012 93.51 93.92 92.82 93.42 470,196 -0.05(-0.05%)
Nov 30, 2012 94.16 94.37 93.28 93.47 932,948 -0.32(-0.34%)
Nov 29, 2012 93.37 93.90 93.02 93.79 524,281 +0.86(+0.93%)
Nov 28, 2012 93.06 93.42 92.42 92.93 584,130 -0.48(-0.51%)
Nov 27, 2012 92.38 93.63 91.78 93.41 499,926 +0.96(+1.04%)
Nov 26, 2012 91.68 93.34 91.64 92.45 278,871 +0.29(+0.31%)
Nov 23, 2012 91.66 92.32 91.42 92.16 205,770 +0.47(+0.51%)
Nov 21, 2012 90.47 91.70 90.38 91.69 372,641 +1.15(+1.27%)
Nov 20, 2012 90.06 90.54 89.90 90.54 339,859 +0.64(+0.71%)
Nov 19, 2012 91.07 91.30 89.84 89.90 644,103 -0.17(-0.19%)
Nov 16, 2012 90.12 91.09 89.77 90.07 1,117,859 -0.30(-0.33%)
Nov 15, 2012 90.67 90.67 89.89 90.37 621,768 -0.12(-0.13%)
Nov 14, 2012 92.18 92.32 90.29 90.49 260,267 -1.84(-1.99%)
Nov 13, 2012 92.02 93.15 92.02 92.33 217,476 -0.05(-0.05%)
Nov 12, 2012 92.50 92.74 91.82 92.38 142,909 -0.03(-0.03%)
Nov 09, 2012 92.05 93.42 91.80 92.41 360,728 +0.44(+0.48%)
Nov 08, 2012 93.35 93.65 91.97 91.97 561,728 -1.73(-1.85%)
Nov 07, 2012 91.54 94.13 91.54 93.70 518,374 -1.11(-1.17%)
Nov 06, 2012 94.95 95.41 94.67 94.81 375,493 +0.29(+0.30%)
Nov 05, 2012 94.25 95.02 93.69 94.52 289,314 -0.25(-0.26%)
Nov 02, 2012 95.98 95.99 94.77 94.77 376,471 -0.99(-1.03%)
Nov 01, 2012 95.00 96.00 94.35 95.76 733,303 +1.00(+1.06%)
Oct 31, 2012 94.65 94.90 93.66 94.76 715,969 +0.19(+0.20%)
Oct 26, 2012 95.20 94.57 94.57 94.57 785,600 -0.64(-0.67%)
Oct 25, 2012 89.94 95.44 89.44 95.21 1,770,821 +6.15(+6.91%)
Oct 24, 2012 92.18 92.25 88.76 89.06 1,412,457 -3.14(-3.41%)
Oct 23, 2012 91.55 92.52 90.79 92.20 220,595 +0.33(+0.36%)
Oct 19, 2012 93.63 93.64 91.58 91.87 358,563 -1.74(-1.86%)
Oct 18, 2012 93.18 93.94 92.84 93.61 262,903 +0.47(+0.51%)
Oct 17, 2012 91.99 93.40 91.94 93.14 211,886 +1.07(+1.16%)
Oct 16, 2012 90.99 92.10 90.65 92.07 216,810 +0.79(+0.87%)
Oct 15, 2012 90.00 91.37 89.67 91.28 375,776 +1.29(+1.43%)
Oct 12, 2012 90.38 91.36 89.96 89.99 227,492 -0.25(-0.28%)
Oct 11, 2012 90.78 90.78 90.13 90.24 487,611 +0.28(+0.31%)
Oct 10, 2012 89.78 90.23 89.78 89.96 643,235 +0.31(+0.35%)
Oct 09, 2012 90.79 91.33 89.65 89.65 473,927 -1.52(-1.67%)
Oct 08, 2012 91.43 91.67 90.93 91.17 214,154 -0.59(-0.64%)
Oct 05, 2012 92.28 93.23 91.76 91.76 377,402 -0.27(-0.29%)
Oct 04, 2012 91.14 92.29 90.56 92.03 258,996 +0.97(+1.07%)
Oct 03, 2012 91.20 91.39 90.46 91.06 257,484 +0.03(+0.03%)
Oct 02, 2012 90.68 91.26 90.25 91.03 255,761 +0.39(+0.43%)
Oct 01, 2012 90.74 91.47 90.08 90.64 345,628 +0.15(+0.17%)
Sep 28, 2012 89.97 90.58 89.70 90.48 472,709 +0.49(+0.54%)
Sep 27, 2012 90.09 90.53 89.75 90.00 406,916 -0.05(-0.06%)
Sep 26, 2012 91.75 91.75 89.92 90.05 460,919 -1.39(-1.52%)
Sep 25, 2012 92.21 92.34 91.40 91.44 424,636 -0.56(-0.61%)
Sep 24, 2012 91.50 92.34 91.26 92.00 309,273 +0.40(+0.44%)
Sep 21, 2012 91.53 91.97 90.99 91.60 815,058 +0.17(+0.19%)
Sep 20, 2012 93.57 93.58 91.25 91.43 445,676 -2.23(-2.38%)
Sep 19, 2012 94.71 94.71 93.27 93.66 252,456 -0.77(-0.82%)
Sep 18, 2012 94.46 94.52 93.71 94.43 348,905 +0.53(+0.56%)
Sep 17, 2012 93.86 94.06 93.19 93.90 357,973 +0.73(+0.78%)
Sep 14, 2012 93.02 93.74 92.54 93.17 346,415 -0.15(-0.16%)
Sep 13, 2012 93.13 93.60 92.29 93.32 265,425 +0.04(+0.04%)
Sep 12, 2012 93.50 93.86 92.93 93.28 354,302 +0.09(+0.10%)
Sep 11, 2012 92.87 93.28 92.61 93.19 404,578 +0.16(+0.17%)
Sep 10, 2012 93.33 93.53 93.01 93.03 291,674 -0.57(-0.61%)
Sep 07, 2012 93.90 94.06 93.25 93.60 347,151 +0.20(+0.21%)
Sep 06, 2012 92.49 93.88 92.49 93.40 354,265 +1.43(+1.55%)
Sep 05, 2012 91.57 92.10 90.93 91.97 208,411 +0.46(+0.50%)
Sep 04, 2012 91.26 91.70 90.23 91.51 249,470 -0.01(-0.01%)
Aug 31, 2012 91.80 92.28 90.94 91.52 192,608 -0.03(-0.03%)
Aug 30, 2012 91.65 92.90 91.04 91.55 241,307 -0.87(-0.94%)
Aug 29, 2012 91.49 92.47 91.21 92.42 308,998 +1.32(+1.45%)
Aug 27, 2012 91.03 91.54 90.94 91.10 336,078 -0.16(-0.18%)
Aug 24, 2012 90.41 91.46 90.22 91.26 264,168 +1.02(+1.13%)
Aug 23, 2012 90.28 90.36 90.01 90.24 204,140 -0.05(-0.06%)
Aug 22, 2012 90.44 90.64 90.00 90.29 265,453 +0.06(+0.07%)
Aug 21, 2012 90.45 91.15 90.08 90.23 278,446 -0.33(-0.36%)
Aug 20, 2012 91.46 91.48 90.20 90.56 204,237 -0.91(-0.99%)
Aug 17, 2012 91.75 92.00 90.74 91.47 363,752 -0.04(-0.04%)
Aug 16, 2012 90.24 91.68 90.17 91.51 457,574 +1.38(+1.53%)
Aug 15, 2012 89.64 90.41 89.64 90.13 224,131 +0.13(+0.14%)
Aug 14, 2012 89.81 90.25 89.54 90.00 242,887 +0.23(+0.26%)
Aug 13, 2012 89.41 89.84 88.96 89.77 407,596 -0.05(-0.06%)
Aug 10, 2012 88.95 90.06 88.67 89.82 425,365 +0.76(+0.85%)
Aug 09, 2012 90.18 90.18 88.79 89.06 549,208 -0.61(-0.68%)
Aug 08, 2012 90.43 90.58 89.21 89.67 441,037 -0.68(-0.75%)
Aug 07, 2012 91.91 91.91 90.21 90.35 512,982 -1.07(-1.17%)
Aug 06, 2012 92.34 92.43 91.17 91.42 258,175 -0.42(-0.46%)
Aug 03, 2012 91.53 92.28 91.16 91.84 303,147 +1.44(+1.59%)
Aug 02, 2012 91.56 91.96 90.37 90.40 449,554 -1.45(-1.58%)
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.