Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 913.00 927.56 902.55 919.19 37,339 -7.60(-0.82%)
Sep 27, 2013 930.00 933.98 921.01 926.79 15,666 -8.24(-0.88%)
Sep 26, 2013 933.20 936.87 922.53 935.03 17,906 -2.85(-0.30%)
Sep 25, 2013 941.04 940.30 931.55 937.88 30,900 +0.58(+0.06%)
Sep 24, 2013 939.12 947.80 935.75 937.30 36,183 +1.30(+0.14%)
Sep 23, 2013 939.89 939.89 933.75 936.00 30,261 -3.13(-0.33%)
Sep 20, 2013 939.75 941.90 932.00 939.13 81,791 +3.40(+0.36%)
Sep 19, 2013 949.10 950.00 927.12 935.73 27,797 -9.80(-1.04%)
Sep 18, 2013 906.09 950.61 897.61 945.53 50,543 +35.77(+3.93%)
Sep 17, 2013 914.42 916.00 903.45 909.76 26,051 +0.41(+0.05%)
Sep 16, 2013 913.20 922.00 908.70 909.35 23,516 +12.20(+1.36%)
Sep 13, 2013 902.01 902.05 885.40 897.15 28,904 -4.92(-0.55%)
Sep 12, 2013 892.50 907.72 892.50 902.07 45,221 +12.35(+1.39%)
Sep 11, 2013 876.00 890.00 874.44 889.72 30,587 +14.92(+1.71%)
Sep 10, 2013 875.00 882.01 870.25 874.80 43,399 -6.18(-0.70%)
Sep 09, 2013 860.15 886.87 858.09 880.98 27,502 +25.98(+3.04%)
Sep 06, 2013 844.24 865.40 840.10 855.00 36,313 +19.26(+2.30%)
Sep 05, 2013 843.20 846.44 830.00 835.74 26,477 -7.30(-0.87%)
Sep 04, 2013 837.35 849.50 837.02 843.04 42,538 +2.88(+0.34%)
Sep 03, 2013 860.50 872.37 837.35 840.16 60,076 -15.65(-1.83%)
Aug 30, 2013 855.31 855.81 840.15 855.81 52,345 +5.71(+0.67%)
Aug 29, 2013 847.06 854.90 841.33 850.10 31,757 -1.25(-0.15%)
Aug 28, 2013 855.90 857.00 846.40 851.35 24,023 -4.65(-0.54%)
Aug 27, 2013 863.20 867.16 852.11 856.00 27,602 -18.77(-2.15%)
Aug 26, 2013 870.00 883.84 870.00 874.77 18,374 +2.65(+0.30%)
Aug 23, 2013 901.85 901.85 867.54 872.12 31,513 -25.21(-2.81%)
Aug 22, 2013 880.10 900.19 880.10 897.33 21,650 +15.28(+1.73%)
Aug 21, 2013 881.75 893.87 877.29 882.05 47,376 -0.45(-0.05%)
Aug 20, 2013 846.14 884.80 846.00 882.50 46,290 +32.51(+3.82%)
Aug 19, 2013 870.00 872.40 844.01 849.99 28,324 -24.00(-2.75%)
Aug 16, 2013 894.00 903.69 873.99 873.99 40,425 -8.12(-0.92%)
Aug 15, 2013 841.85 888.59 830.81 882.11 38,026 +23.30(+2.71%)
Aug 14, 2013 873.01 876.00 852.75 858.81 25,382 -17.90(-2.04%)
Aug 13, 2013 888.00 889.90 867.57 876.71 41,697 -17.29(-1.93%)
Aug 12, 2013 885.99 901.00 884.00 894.00 34,710 +4.90(+0.55%)
Aug 09, 2013 888.06 897.90 884.05 889.10 85,653 -4.50(-0.50%)
Aug 08, 2013 884.74 900.85 880.25 893.60 43,322 +12.33(+1.40%)
Aug 07, 2013 892.50 893.19 875.26 881.27 50,900 -17.73(-1.97%)
Aug 06, 2013 918.00 918.00 896.33 899.00 34,866 -25.00(-2.71%)
Aug 05, 2013 933.35 936.21 920.00 924.00 32,790 -16.00(-1.70%)
Aug 02, 2013 930.01 947.00 930.01 940.00 28,491 +5.25(+0.56%)
Aug 01, 2013 935.00 948.99 930.55 934.75 59,544 +9.15(+0.99%)
Jul 31, 2013 892.25 933.55 892.24 925.60 56,569 +29.27(+3.27%)
Jul 30, 2013 903.50 903.99 889.32 896.33 59,805 -0.66(-0.07%)
Jul 29, 2013 900.48 911.98 889.34 896.99 37,695 -3.77(-0.42%)
Jul 26, 2013 905.36 908.01 894.74 900.76 66,560 -7.35(-0.81%)
Jul 25, 2013 902.70 908.11 890.85 908.11 38,557 -4.64(-0.51%)
Jul 24, 2013 938.43 938.43 909.00 912.75 48,941 -24.71(-2.64%)
Jul 23, 2013 927.00 939.87 918.55 937.46 34,268 +14.48(+1.57%)
Jul 22, 2013 925.11 941.48 911.06 922.98 42,099 -17.67(-1.88%)
Jul 19, 2013 940.00 946.00 934.99 940.65 45,332 -0.34(-0.04%)
Jul 18, 2013 942.89 952.00 940.00 940.99 28,152 +1.21(+0.13%)
Jul 17, 2013 924.15 944.17 920.01 939.78 26,728 +9.52(+1.02%)
Jul 16, 2013 936.35 936.98 928.00 930.26 51,481 -12.69(-1.35%)
Jul 15, 2013 953.20 955.01 938.00 942.95 25,625 -13.02(-1.36%)
Jul 12, 2013 957.35 967.00 944.37 955.97 24,632 -6.43(-0.67%)
Jul 11, 2013 939.25 964.61 939.25 962.40 20,584 +36.89(+3.99%)
Jul 10, 2013 932.60 935.24 918.00 925.51 60,846 -5.28(-0.57%)
Jul 09, 2013 926.98 933.00 917.66 930.79 72,522 +13.13(+1.43%)
Jul 08, 2013 923.00 932.00 915.00 917.66 40,460 -6.48(-0.70%)
Jul 05, 2013 934.00 934.00 912.68 924.14 28,709 -13.83(-1.47%)
Jul 03, 2013 932.25 938.00 929.38 937.97 30,577 +1.07(+0.11%)
Jul 02, 2013 939.95 946.99 931.80 936.90 42,066 +1.00(+0.11%)
Jul 01, 2013 929.90 937.89 923.26 935.90 62,968 +13.90(+1.51%)
Jun 28, 2013 926.00 927.99 918.00 922.00 49,319 -8.00(-0.86%)
Jun 27, 2013 910.98 932.23 907.00 930.00 37,041 +22.77(+2.51%)
Jun 26, 2013 923.00 926.78 903.60 907.23 43,176 -6.76(-0.74%)
Jun 25, 2013 924.11 935.35 905.97 913.99 57,260 -2.16(-0.24%)
Jun 24, 2013 907.74 921.88 892.50 916.15 39,507 +0.90(+0.10%)
Jun 21, 2013 941.40 941.42 907.56 915.25 83,943 -24.08(-2.56%)
Jun 20, 2013 962.50 967.00 930.00 939.33 36,692 -30.66(-3.16%)
Jun 19, 2013 983.55 985.00 967.51 969.99 36,210 -17.30(-1.75%)
Jun 18, 2013 987.50 991.98 981.54 987.29 21,428 +3.95(+0.40%)
Jun 17, 2013 967.95 987.48 967.43 983.34 30,417 +19.74(+2.05%)
Jun 14, 2013 961.80 970.97 959.10 963.60 27,339 +6.71(+0.70%)
Jun 13, 2013 943.49 962.00 939.53 956.89 36,256 +17.84(+1.90%)
Jun 12, 2013 956.27 956.27 935.25 939.05 41,218 -13.31(-1.40%)
Jun 11, 2013 954.75 964.13 948.00 952.36 43,899 -13.86(-1.43%)
Jun 10, 2013 983.00 983.00 964.10 966.22 35,334 -16.78(-1.71%)
Jun 07, 2013 976.94 985.00 967.60 983.00 31,999 +10.02(+1.03%)
Jun 06, 2013 951.00 972.98 947.83 972.98 44,589 +22.08(+2.32%)
Jun 05, 2013 958.93 963.08 943.20 950.90 39,839 -13.10(-1.36%)
Jun 04, 2013 985.00 989.87 957.53 964.00 62,110 -19.35(-1.97%)
Jun 03, 2013 987.79 987.79 976.99 983.35 31,488 +0.04(+0.00%)
May 31, 2013 980.36 991.63 977.03 983.31 28,109 -1.20(-0.12%)
May 30, 2013 988.50 994.00 981.39 984.51 23,283 -2.43(-0.25%)
May 29, 2013 1003 1004 981.00 986.94 41,136 -20.28(-2.01%)
May 28, 2013 1007 1015 999.75 1007 25,384 +11.91(+1.20%)
May 24, 2013 996.42 999.00 977.84 995.31 18,196 -8.69(-0.87%)
May 23, 2013 997.92 1007 992.52 1004 18,624 +2.65(+0.26%)
May 22, 2013 1004 1012 992.40 1001 24,371 +1.23(+0.12%)
May 21, 2013 1003 1003 994.50 1000 26,340 -1.33(-0.13%)
May 20, 2013 1003 1010 997.50 1001 22,732 -4.55(-0.45%)
May 17, 2013 1006 1017 1002 1006 35,012 +4.17(+0.42%)
May 16, 2013 1006 1011 990.70 1002 45,099 -9.12(-0.90%)
May 15, 2013 994.95 1012 994.95 1011 11,370 +14.95(+1.50%)
May 13, 2013 996.50 1011 992.03 996.00 44,347 -8.42(-0.84%)
May 10, 2013 1006 1010 1002 1004 29,083 +7.42(+0.74%)
May 09, 2013 1001 1007 993.95 997.00 67,853 -6.28(-0.63%)
May 08, 2013 1000 1007 993.20 1003 21,684 +0.64(+0.06%)
May 07, 2013 1015 1017 991.20 1003 48,556 -15.22(-1.50%)
May 06, 2013 1024 1024 1002 1018 36,937 -4.34(-0.42%)
May 03, 2013 1028 1042 1013 1022 49,544 -1.49(-0.15%)
May 02, 2013 1021 1028 1009 1024 38,026 +8.10(+0.80%)
May 01, 2013 1023 1030 1007 1016 35,323 -14.41(-1.40%)
Apr 30, 2013 1024 1030 1014 1030 28,041 +11.64(+1.14%)
Apr 29, 2013 1018 1028 1010 1018 29,216 -0.10(-0.01%)
Apr 26, 2013 1005 1023 1000 1018 15,689 +18.07(+1.81%)
Apr 25, 2013 998.29 1008 983.46 1000 27,000 +10.39(+1.05%)
Apr 24, 2013 1007 1026 981.00 990.00 62,024 -12.99(-1.30%)
Apr 23, 2013 989.15 1007 986.01 1003 44,398 +19.49(+1.98%)
Apr 22, 2013 947.50 985.01 910.00 983.50 117,196 -22.63(-2.25%)
Apr 19, 2013 991.00 1006 986.35 1006 57,067 +10.16(+1.02%)
Apr 18, 2013 1016 1016 984.38 995.97 51,578 -13.03(-1.29%)
Apr 17, 2013 1010 1013 1000 1009 41,504 -7.78(-0.77%)
Apr 16, 2013 994.60 1017 960.78 1017 39,644 +24.53(+2.47%)
Apr 15, 2013 1009 1010 984.17 992.25 39,802 -21.75(-2.14%)
Apr 12, 2013 1039 1045 1013 1014 45,070 -28.79(-2.76%)
Apr 11, 2013 1035 1043 1024 1043 40,378 +4.79(+0.46%)
Apr 10, 2013 1053 1054 1036 1038 49,328 -15.11(-1.43%)
Apr 09, 2013 1064 1066 1045 1053 26,540 -10.21(-0.96%)
Apr 08, 2013 1047 1069 1038 1063 15,997 +16.57(+1.58%)
Apr 05, 2013 1035 1048 1019 1047 33,930 +4.76(+0.46%)
Apr 04, 2013 1033 1042 1022 1042 43,513 +8.04(+0.78%)
Apr 03, 2013 1060 1063 1029 1034 20,016 -28.02(-2.64%)
Apr 02, 2013 1075 1075 1040 1062 14,061 -8.38(-0.78%)
Apr 01, 2013 1065 1084 1056 1070 18,220 -9.76(-0.90%)
Mar 28, 2013 1082 1088 1075 1080 10,034 +2.56(+0.24%)
Mar 27, 2013 1069 1100 1035 1078 16,874 +9.07(+0.85%)
Mar 26, 2013 1066 1071 1058 1068 31,957 +4.58(+0.43%)
Mar 25, 2013 1057 1067 1052 1064 34,244 +7.90(+0.75%)
Mar 22, 2013 1051 1057 1048 1056 17,600 +6.75(+0.64%)
Mar 21, 2013 1079 1079 1045 1049 48,137 -30.83(-2.85%)
Mar 20, 2013 1078 1086 1073 1080 35,811 +4.63(+0.43%)
Mar 19, 2013 1049 1079 1048 1075 45,226 +28.50(+2.72%)
Mar 18, 2013 1036 1048 1035 1047 30,095 +2.34(+0.22%)
Mar 15, 2013 1039 1045 1037 1045 55,633 -0.75(-0.07%)
Mar 14, 2013 1039 1050 1037 1045 67,166 +10.36(+1.00%)
Mar 13, 2013 1042 1042 1032 1035 36,938 -3.60(-0.35%)
Mar 12, 2013 1045 1045 1031 1039 29,306 -6.96(-0.67%)
Mar 11, 2013 1049 1049 1039 1046 26,733 -0.44(-0.04%)
Mar 08, 2013 1048 1050 1035 1046 33,915 +2.10(+0.20%)
Mar 07, 2013 1046 1050 1040 1044 24,452 -0.10(-0.01%)
Mar 06, 2013 1047 1050 1040 1044 38,858 +3.78(+0.36%)
Mar 05, 2013 1027 1051 1027 1040 15,088 +16.42(+1.60%)
Mar 04, 2013 1013 1029 1005 1024 32,044 +9.41(+0.93%)
Mar 01, 2013 1001 1021 996.10 1014 20,518 +5.19(+0.51%)
Feb 28, 2013 1030 1030 1004 1009 30,228 -14.87(-1.45%)
Feb 27, 2013 1001 1026 998.40 1024 13,695 +22.66(+2.26%)
Feb 26, 2013 980.24 1006 980.24 1001 71,675 +19.41(+1.98%)
Feb 25, 2013 1008 1008 975.01 982.00 54,493 -16.53(-1.66%)
Feb 22, 2013 988.88 1011 986.49 998.53 53,292 +17.11(+1.74%)
Feb 21, 2013 981.88 988.27 961.35 981.42 65,618 +1.42(+0.14%)
Feb 20, 2013 1021 1021 975.17 980.00 35,692 -39.74(-3.90%)
Feb 19, 2013 1038 1046 1012 1020 33,236 -19.96(-1.92%)
Feb 15, 2013 1033 1047 1033 1040 23,406 +9.44(+0.92%)
Feb 14, 2013 1040 1041 1026 1030 32,446 -8.65(-0.83%)
Feb 13, 2013 1036 1044 1031 1039 16,230 +6.91(+0.67%)
Feb 12, 2013 1014 1034 1011 1032 24,034 +21.00(+2.08%)
Feb 11, 2013 1007 1021 1002 1011 27,140 +6.83(+0.68%)
Feb 08, 2013 1008 1014 1002 1004 8,933 -2.30(-0.23%)
Feb 07, 2013 1007 1007 999.44 1006 15,262 -0.51(-0.05%)
Feb 06, 2013 1012 1020 999.36 1007 17,891 -2.95(-0.29%)
Feb 04, 2013 1022 1028 1009 1010 19,463 -13.07(-1.28%)
Feb 01, 2013 1034 1046 1009 1023 19,642 -6.66(-0.65%)
Jan 31, 2013 1032 1040 1019 1030 29,309 -11.20(-1.08%)
Jan 30, 2013 1035 1056 1029 1041 43,217 +9.37(+0.91%)
Jan 29, 2013 1029 1034 1008 1031 31,561 +7.49(+0.73%)
Jan 28, 2013 1033 1040 1002 1024 65,582 -10.40(-1.01%)
Jan 25, 2013 996.11 1043 996.11 1034 41,916 +33.51(+3.35%)
Jan 24, 2013 995.00 1027 993.12 1001 56,750 +19.20(+1.96%)
Jan 23, 2013 974.00 987.95 971.10 981.69 49,964 +13.14(+1.36%)
Jan 22, 2013 973.84 974.23 963.57 968.55 32,423 -1.45(-0.15%)
Jan 18, 2013 980.55 985.77 965.02 970.00 54,008 -8.00(-0.82%)
Jan 17, 2013 978.75 987.99 977.50 978.00 41,788 +4.42(+0.45%)
Jan 16, 2013 974.00 974.00 967.06 973.58 20,769 -5.07(-0.52%)
Jan 15, 2013 965.20 980.00 963.50 978.65 30,168 +10.25(+1.06%)
Jan 14, 2013 975.75 978.94 960.00 968.40 23,097 -2.93(-0.30%)
Jan 11, 2013 971.98 975.38 955.18 971.33 27,156 +1.41(+0.15%)
Jan 10, 2013 988.13 988.13 966.19 969.92 25,264 -11.71(-1.19%)
Jan 09, 2013 979.40 993.18 971.65 981.63 31,538 +7.13(+0.73%)
Jan 08, 2013 968.69 974.98 960.02 974.50 24,396 +7.61(+0.79%)
Jan 07, 2013 948.00 971.49 948.00 966.89 19,847 +12.40(+1.30%)
Jan 04, 2013 946.01 954.81 942.32 954.49 21,078 +5.49(+0.58%)
Jan 03, 2013 930.98 968.79 930.00 949.00 39,755 +18.87(+2.03%)
Jan 02, 2013 949.36 949.36 920.00 930.13 57,517 -0.03(-0.00%)
Dec 31, 2012 932.52 948.81 921.21 930.16 25,258 -2.34(-0.25%)
Dec 28, 2012 934.00 940.95 926.92 932.50 19,080 -1.33(-0.14%)
Dec 27, 2012 934.14 938.11 920.00 933.83 19,394 +2.78(+0.30%)
Dec 26, 2012 943.85 952.00 928.65 931.05 18,968 -11.86(-1.26%)
Dec 24, 2012 943.85 943.85 935.12 942.91 3,874 -0.11(-0.01%)
Dec 21, 2012 951.20 954.00 928.00 943.02 104,747 -16.23(-1.69%)
Dec 20, 2012 948.90 966.93 947.37 959.25 43,728 +8.26(+0.87%)
Dec 19, 2012 958.10 958.10 936.47 950.99 41,602 -5.63(-0.59%)
Dec 18, 2012 936.05 959.78 936.05 956.62 43,626 +18.07(+1.93%)
Dec 17, 2012 920.75 938.95 920.75 938.55 38,111 +21.03(+2.29%)
Dec 14, 2012 926.46 930.64 910.05 917.52 49,421 -8.93(-0.96%)
Dec 13, 2012 930.00 935.96 913.58 926.45 48,986 -3.54(-0.38%)
Dec 12, 2012 915.00 940.00 910.12 929.99 66,043 +19.13(+2.10%)
Dec 11, 2012 901.87 911.51 892.81 910.86 49,093 +8.80(+0.98%)
Dec 10, 2012 897.50 909.40 883.84 902.06 41,080 +6.76(+0.76%)
Dec 07, 2012 886.07 898.92 872.75 895.30 63,534 +9.30(+1.05%)
Dec 06, 2012 890.99 897.90 871.38 886.00 58,367 -6.47(-0.72%)
Dec 05, 2012 905.25 906.59 880.00 892.47 36,167 -16.85(-1.85%)
Dec 04, 2012 891.10 910.00 888.32 909.32 60,106 +9.48(+1.05%)
Nov 30, 2012 875.04 903.80 875.04 899.84 63,416 +6.16(+0.69%)
Nov 29, 2012 899.89 903.60 887.95 893.68 21,887 +1.61(+0.18%)
Nov 28, 2012 888.40 900.26 880.34 892.07 34,862 -1.88(-0.21%)
Nov 27, 2012 901.00 906.39 882.30 893.95 29,379 -2.01(-0.22%)
Nov 26, 2012 903.00 906.00 884.55 895.96 13,364 -11.84(-1.30%)
Nov 23, 2012 892.09 907.80 892.09 907.80 7,340 +12.07(+1.35%)
Nov 21, 2012 897.75 902.84 887.07 895.73 9,904 +4.53(+0.51%)
Nov 20, 2012 881.11 893.84 876.49 891.20 13,704 +14.36(+1.64%)
Nov 19, 2012 882.80 893.06 871.06 876.84 27,018 +7.42(+0.85%)
Nov 16, 2012 844.00 873.63 838.88 869.42 30,878 +21.83(+2.58%)
Nov 15, 2012 844.71 851.99 832.40 847.59 41,628 -1.18(-0.14%)
Nov 14, 2012 867.00 867.00 842.39 848.77 18,565 -17.23(-1.99%)
Nov 13, 2012 869.98 872.95 858.40 866.00 17,377 -8.30(-0.95%)
Nov 12, 2012 891.99 895.99 871.68 874.30 27,233 -17.24(-1.93%)
Nov 09, 2012 908.95 913.69 891.51 891.54 19,673 -22.96(-2.51%)
Nov 08, 2012 913.91 920.02 902.30 914.50 28,106 -0.19(-0.02%)
Nov 07, 2012 909.74 923.26 902.66 914.69 80,724 +1.68(+0.18%)
Nov 06, 2012 909.92 920.59 907.38 913.01 25,694 +1.41(+0.15%)
Nov 05, 2012 906.03 912.75 897.06 911.60 18,525 +6.21(+0.69%)
Nov 02, 2012 919.31 919.31 898.89 905.39 17,476 -13.60(-1.48%)
Nov 01, 2012 905.00 919.18 902.49 918.99 42,448 +15.25(+1.69%)
Oct 31, 2012 901.91 906.58 894.33 903.74 19,753 +1.01(+0.11%)
Oct 26, 2012 895.35 902.73 902.73 902.73 41,200 +3.73(+0.41%)
Oct 25, 2012 905.89 908.95 889.06 899.00 42,319 -3.01(-0.33%)
Oct 24, 2012 908.00 908.00 897.40 902.01 47,896 -0.98(-0.11%)
Oct 23, 2012 894.75 902.99 890.08 902.99 34,952 -2.01(-0.22%)
Oct 19, 2012 905.00 915.05 893.66 905.00 32,027 -1.93(-0.21%)
Oct 18, 2012 888.79 915.05 888.79 906.93 33,248 +30.94(+3.53%)
Oct 17, 2012 885.75 902.13 875.99 875.99 54,935 -1.63(-0.19%)
Oct 16, 2012 881.26 886.69 872.52 877.62 35,328 -1.70(-0.19%)
Oct 15, 2012 869.94 879.32 863.43 879.32 12,734 +14.32(+1.66%)
Oct 12, 2012 866.54 870.70 847.08 865.00 35,995 +0.70(+0.08%)
Oct 11, 2012 875.25 879.30 864.24 864.30 9,759 -7.91(-0.91%)
Oct 10, 2012 863.00 877.63 863.00 872.21 21,489 +8.07(+0.93%)
Oct 09, 2012 870.22 876.50 860.00 864.14 17,198 -11.06(-1.26%)
Oct 08, 2012 878.05 881.40 872.02 875.20 9,606 -5.86(-0.67%)
Oct 05, 2012 873.16 886.38 872.46 881.06 23,325 +8.15(+0.93%)
Oct 04, 2012 863.78 872.91 860.90 872.91 14,016 +11.41(+1.32%)
Oct 03, 2012 853.00 869.52 853.00 861.50 35,867 +9.71(+1.14%)
Oct 02, 2012 841.61 852.42 830.00 851.79 18,444 +8.50(+1.01%)
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.