Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 180.57 181.40 178.10 178.14 3,128,808 -2.89(-1.60%)
May 30, 2013 178.34 181.99 178.34 181.03 2,406,927 +2.89(+1.62%)
May 29, 2013 179.22 180.20 178.07 178.14 1,872,606 -1.89(-1.05%)
May 28, 2013 182.44 182.54 179.67 180.03 2,484,224 -0.42(-0.23%)
May 24, 2013 177.88 181.10 176.90 180.45 3,076,545 +2.35(+1.32%)
May 23, 2013 178.38 179.51 177.11 178.10 4,209,417 -2.04(-1.13%)
May 22, 2013 182.08 184.42 180.10 180.14 4,891,311 -1.41(-0.78%)
May 21, 2013 181.54 182.69 180.39 181.55 3,357,379 -0.06(-0.03%)
May 20, 2013 183.91 184.90 180.80 181.61 5,297,933 -2.96(-1.60%)
May 17, 2013 180.88 184.58 180.52 184.57 3,312,788 +4.77(+2.65%)
May 16, 2013 181.74 181.74 179.78 179.80 2,478,007 -1.96(-1.08%)
May 15, 2013 179.99 181.80 179.67 181.76 3,405,741 +2.83(+1.58%)
May 13, 2013 178.58 180.44 178.13 178.93 3,119,921 +0.18(+0.10%)
May 10, 2013 178.68 179.02 177.55 178.75 3,460,046 +0.17(+0.10%)
May 09, 2013 179.23 179.88 178.23 178.58 2,875,246 -0.68(-0.38%)
May 08, 2013 179.46 179.50 177.70 179.26 3,612,217 -0.53(-0.29%)
May 07, 2013 179.49 179.86 177.22 179.79 2,969,024 +0.90(+0.50%)
May 06, 2013 179.34 180.77 178.12 178.89 3,269,021 -0.65(-0.36%)
May 03, 2013 176.96 180.84 175.40 179.54 3,756,689 +4.14(+2.36%)
May 02, 2013 170.00 179.66 170.00 175.40 7,669,121 +9.38(+5.65%)
May 01, 2013 166.99 168.26 163.60 166.02 3,062,797 -2.44(-1.45%)
Apr 30, 2013 168.59 169.90 168.04 168.46 3,041,520 +0.56(+0.33%)
Apr 29, 2013 167.73 168.50 167.16 167.90 2,673,242 +0.67(+0.40%)
Apr 26, 2013 168.76 168.76 167.14 167.23 1,531,783 -1.53(-0.91%)
Apr 25, 2013 167.91 170.48 167.44 168.76 2,333,845 +1.70(+1.02%)
Apr 24, 2013 165.66 167.57 165.60 167.06 1,861,799 +1.40(+0.85%)
Apr 23, 2013 164.27 165.68 163.53 165.66 1,581,019 +2.13(+1.30%)
Apr 22, 2013 163.57 164.35 162.49 163.53 1,350,833 -0.43(-0.26%)
Apr 19, 2013 162.08 164.11 161.75 163.96 1,905,376 +2.55(+1.58%)
Apr 18, 2013 162.59 163.39 161.27 161.41 5,252,656 -0.82(-0.51%)
Apr 17, 2013 163.74 164.03 161.94 162.23 2,385,885 -2.48(-1.51%)
Apr 16, 2013 162.65 164.80 162.50 164.71 2,524,038 +3.42(+2.12%)
Apr 15, 2013 164.62 164.88 161.29 161.29 2,693,317 -4.46(-2.69%)
Apr 12, 2013 165.91 166.83 165.10 165.75 1,769,109 -1.87(-1.12%)
Apr 11, 2013 167.00 167.90 166.22 167.62 1,623,299 +0.63(+0.38%)
Apr 10, 2013 164.97 167.30 164.97 166.99 2,249,234 +2.24(+1.36%)
Apr 09, 2013 166.83 166.88 164.01 164.75 1,501,367 -1.54(-0.93%)
Apr 08, 2013 165.64 166.37 164.48 166.29 1,531,528 +1.13(+0.68%)
Apr 05, 2013 164.21 165.42 163.59 165.16 1,991,147 -1.32(-0.79%)
Apr 04, 2013 165.42 166.53 165.01 166.48 2,225,957 +1.73(+1.05%)
Apr 03, 2013 168.42 168.53 164.28 164.75 4,156,172 -3.20(-1.91%)
Apr 02, 2013 168.42 168.90 167.31 167.95 2,394,538 +0.60(+0.36%)
Apr 01, 2013 169.75 170.99 166.90 167.35 3,309,109 -2.49(-1.47%)
Mar 28, 2013 168.75 170.96 168.13 169.84 3,115,207 +1.18(+0.70%)
Mar 27, 2013 166.61 169.23 165.51 168.66 3,342,911 +1.20(+0.72%)
Mar 26, 2013 164.90 167.78 164.54 167.46 4,316,889 +3.46(+2.11%)
Mar 25, 2013 160.75 164.28 160.50 164.00 4,832,835 +3.91(+2.44%)
Mar 22, 2013 158.21 160.16 157.72 160.09 4,697,514 +2.29(+1.45%)
Mar 21, 2013 158.45 159.73 157.80 157.80 3,720,793 -1.53(-0.96%)
Mar 20, 2013 157.00 159.97 156.72 159.33 4,017,504 +3.33(+2.13%)
Mar 19, 2013 158.00 159.35 155.68 156.00 4,401,165 -2.07(-1.31%)
Mar 18, 2013 157.28 159.18 156.40 158.07 3,790,973 -0.48(-0.30%)
Mar 15, 2013 160.03 160.64 158.53 158.55 4,403,915 -2.11(-1.31%)
Mar 14, 2013 159.40 161.07 159.30 160.66 3,714,778 +1.29(+0.81%)
Mar 13, 2013 159.50 160.40 158.85 159.37 2,755,354 -0.43(-0.27%)
Mar 12, 2013 160.68 160.97 159.03 159.80 2,085,327 -1.38(-0.86%)
Mar 11, 2013 161.37 161.60 160.41 161.18 1,685,446 +0.51(+0.32%)
Mar 08, 2013 161.34 161.40 159.89 160.67 2,393,691 +0.16(+0.10%)
Mar 07, 2013 160.87 161.78 159.65 160.51 2,171,886 -0.55(-0.34%)
Mar 06, 2013 160.86 161.70 160.20 161.06 1,878,981 +0.77(+0.48%)
Mar 05, 2013 160.09 161.78 159.86 160.29 2,566,868 +0.79(+0.50%)
Mar 04, 2013 157.76 159.54 157.55 159.50 1,642,430 +1.42(+0.90%)
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.