Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 214.77 216.50 211.30 211.36 1,073,875 -4.38(-2.03%)
May 30, 2013 213.86 217.02 212.95 215.74 1,032,815 +1.01(+0.47%)
May 29, 2013 216.74 218.67 214.06 214.72 990,088 -3.54(-1.62%)
May 28, 2013 216.07 221.27 215.86 218.26 745,257 +3.76(+1.75%)
May 24, 2013 211.88 214.65 211.81 214.50 551,407 +0.42(+0.19%)
May 23, 2013 212.61 214.76 210.03 214.09 988,392 -1.91(-0.89%)
May 22, 2013 220.79 225.70 214.17 216.00 1,548,420 -4.81(-2.18%)
May 21, 2013 219.99 222.04 218.73 220.81 974,114 +1.85(+0.84%)
May 20, 2013 218.85 220.92 217.31 218.97 729,161 -1.29(-0.58%)
May 17, 2013 217.34 220.45 217.04 220.25 748,998 +4.19(+1.94%)
May 16, 2013 218.35 220.16 215.56 216.06 802,649 -2.94(-1.34%)
May 15, 2013 214.98 219.09 214.24 219.00 918,498 +7.49(+3.54%)
May 13, 2013 208.76 212.72 208.49 211.50 615,547 +2.06(+0.98%)
May 10, 2013 209.12 210.04 208.34 209.44 734,264 +0.66(+0.32%)
May 09, 2013 207.98 211.07 206.24 208.79 1,177,782 -1.10(-0.52%)
May 08, 2013 208.44 209.97 202.90 209.88 654,567 +1.29(+0.62%)
May 07, 2013 207.83 208.80 206.22 208.60 570,311 +0.91(+0.44%)
May 06, 2013 205.57 208.34 204.58 207.69 870,934 +2.28(+1.11%)
May 03, 2013 201.12 205.60 200.72 205.41 1,103,533 +6.81(+3.43%)
May 02, 2013 198.10 199.41 197.57 198.60 885,985 +1.07(+0.54%)
May 01, 2013 200.90 201.75 197.35 197.54 1,047,933 -4.21(-2.09%)
Apr 30, 2013 203.23 204.25 201.20 201.75 1,255,644 -1.29(-0.64%)
Apr 29, 2013 199.97 203.44 199.34 203.04 803,158 +3.36(+1.68%)
Apr 26, 2013 198.80 200.32 198.49 199.68 635,583 +0.15(+0.08%)
Apr 25, 2013 196.73 200.10 196.26 199.53 998,475 +3.71(+1.89%)
Apr 24, 2013 196.78 197.38 195.06 195.82 758,764 -0.61(-0.31%)
Apr 23, 2013 191.15 196.80 190.72 196.43 1,301,980 +6.79(+3.58%)
Apr 22, 2013 190.19 190.45 187.27 189.64 799,900 +0.26(+0.14%)
Apr 19, 2013 186.57 189.60 186.32 189.38 974,108 +3.68(+1.98%)
Apr 18, 2013 190.02 190.15 184.40 185.70 1,337,425 -4.34(-2.28%)
Apr 17, 2013 192.70 193.37 188.51 190.03 1,142,047 -4.69(-2.41%)
Apr 16, 2013 195.14 195.24 190.38 194.72 1,373,588 +2.54(+1.32%)
Apr 15, 2013 196.82 198.69 192.12 192.18 1,241,255 -7.02(-3.52%)
Apr 12, 2013 199.06 200.60 198.41 199.19 557,531 -0.77(-0.38%)
Apr 11, 2013 197.85 201.04 197.85 199.96 971,872 +2.55(+1.29%)
Apr 10, 2013 193.37 197.41 193.01 197.41 868,271 +5.09(+2.65%)
Apr 09, 2013 190.70 193.46 189.04 192.31 1,004,335 +3.53(+1.87%)
Apr 08, 2013 186.01 188.81 184.79 188.78 621,223 +2.72(+1.46%)
Apr 05, 2013 187.16 187.74 182.47 186.07 1,760,219 -4.03(-2.12%)
Apr 04, 2013 187.91 190.12 187.44 190.09 1,065,874 +2.18(+1.16%)
Apr 03, 2013 195.18 195.31 187.24 187.91 1,165,792 -6.97(-3.58%)
Apr 02, 2013 191.84 195.22 191.69 194.89 850,928 +3.39(+1.77%)
Apr 01, 2013 194.18 194.44 191.12 191.50 514,614 -2.97(-1.53%)
Mar 28, 2013 194.83 195.81 193.24 194.46 723,416 +0.23(+0.12%)
Mar 27, 2013 194.71 195.01 192.95 194.23 462,125 -1.39(-0.71%)
Mar 26, 2013 191.37 195.83 190.80 195.62 840,003 +4.99(+2.62%)
Mar 25, 2013 193.04 194.80 190.34 190.63 1,127,112 -0.99(-0.52%)
Mar 22, 2013 191.92 192.68 190.86 191.62 915,279 +0.10(+0.05%)
Mar 21, 2013 194.01 196.21 191.38 191.53 1,373,776 -4.31(-2.20%)
Mar 20, 2013 193.23 196.50 193.23 195.84 997,397 +4.18(+2.18%)
Mar 19, 2013 193.10 194.07 189.78 191.66 746,743 -1.57(-0.81%)
Mar 18, 2013 192.37 194.20 191.85 193.23 593,424 -1.13(-0.58%)
Mar 15, 2013 193.09 194.40 192.48 194.36 1,298,115 +0.53(+0.27%)
Mar 14, 2013 192.96 195.14 192.37 193.83 1,277,862 +1.77(+0.92%)
Mar 13, 2013 189.51 192.28 188.88 192.06 1,026,008 +3.23(+1.71%)
Mar 12, 2013 187.80 189.47 187.52 188.83 1,339,818 +1.19(+0.63%)
Mar 11, 2013 187.94 188.07 186.44 187.64 746,559 -0.30(-0.16%)
Mar 08, 2013 189.33 190.03 187.32 187.94 768,997 -0.15(-0.08%)
Mar 07, 2013 189.59 190.54 187.95 188.10 1,016,407 -0.83(-0.44%)
Mar 06, 2013 186.05 189.25 186.05 188.93 1,476,495 +3.92(+2.12%)
Mar 05, 2013 183.38 185.17 180.39 185.01 1,365,069 +3.63(+2.00%)
Mar 04, 2013 177.59 181.46 177.41 181.37 916,162 +3.34(+1.87%)
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.