Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 849.19 849.19 837.75 839.10 621,780,608 -10.62(-1.25%)
May 30, 2013 847.22 854.99 846.76 849.72 368,038,208 -0.82(-0.10%)
May 29, 2013 853.73 854.81 849.39 850.54 421,713,984 -6.36(-0.74%)
May 28, 2013 845.57 863.83 845.57 856.90 559,556,800 +15.57(+1.85%)
May 27, 2013 835.87 841.33 834.76 841.33 161,607,600 +10.11(+1.22%)
May 26, 2013 842.15 842.58 826.73 831.22 0 +0.00(+0.00%)
May 24, 2013 842.15 842.58 826.73 831.22 245,954,000 -7.82(-0.93%)
May 23, 2013 829.82 839.90 829.74 839.04 373,682,400 -11.82(-1.39%)
May 22, 2013 854.17 854.29 842.64 850.86 281,246,784 -0.15(-0.02%)
May 21, 2013 856.97 856.97 844.77 851.01 246,301,200 -5.12(-0.60%)
May 20, 2013 863.72 865.63 849.19 856.13 218,366,592 -7.11(-0.82%)
May 19, 2013 859.96 863.44 857.61 863.24 0 +0.00(+0.00%)
May 17, 2013 859.96 863.44 857.61 863.24 374,392,608 +3.34(+0.39%)
May 16, 2013 860.85 863.90 858.08 859.90 211,781,792 -3.14(-0.36%)
May 15, 2013 850.20 863.61 848.81 863.04 291,230,400 +10.58(+1.24%)
May 14, 2013 853.09 853.09 842.17 852.46 282,627,200 +1.32(+0.16%)
May 13, 2013 862.04 862.40 845.85 851.14 247,820,608 -9.46(-1.10%)
May 12, 2013 867.06 872.74 857.55 860.60 0 +0.00(+0.00%)
May 10, 2013 867.06 872.74 857.55 860.60 303,232,000 -3.69(-0.43%)
May 09, 2013 866.85 867.45 861.21 864.29 272,379,808 -2.55(-0.29%)
May 08, 2013 860.79 868.15 857.72 866.84 313,003,392 +4.54(+0.53%)
May 07, 2013 858.84 866.00 857.72 862.30 270,756,992 +5.02(+0.59%)
May 06, 2013 860.09 861.88 854.72 857.28 125,261,600 -4.44(-0.52%)
May 05, 2013 852.07 863.26 848.54 861.72 0 +0.00(+0.00%)
May 03, 2013 852.07 863.26 848.54 861.72 273,417,792 +13.90(+1.64%)
May 02, 2013 848.04 863.58 839.67 847.82 314,048,192 -0.61(-0.07%)
May 01, 2013 858.46 858.49 847.60 848.43 0 +0.00(+0.00%)
Apr 30, 2013 858.46 858.49 847.60 848.43 297,601,792 -3.21(-0.38%)
Apr 29, 2013 843.65 852.23 843.65 851.64 347,310,400 +15.61(+1.87%)
Apr 28, 2013 838.47 838.47 831.69 836.03 0 +0.00(+0.00%)
Apr 27, 2013 838.47 838.47 831.69 836.03 0 +0.00(+0.00%)
Apr 26, 2013 838.47 838.47 831.69 836.03 273,999,008 -7.09(-0.84%)
Apr 25, 2013 842.04 844.65 833.51 843.12 265,633,200 -3.29(-0.39%)
Apr 24, 2013 839.57 847.50 837.08 846.41 349,373,408 +9.67(+1.16%)
Apr 23, 2013 813.60 838.63 813.60 836.74 395,499,392 +26.78(+3.31%)
Apr 22, 2013 806.90 812.78 801.57 809.96 199,838,800 +10.71(+1.34%)
Apr 19, 2013 795.62 802.89 793.53 799.25 312,979,200 +10.01(+1.27%)
Apr 18, 2013 790.03 799.82 784.47 789.24 264,476,192 +1.02(+0.13%)
Apr 17, 2013 804.53 804.67 784.58 788.22 336,410,592 -13.67(-1.70%)
Apr 16, 2013 803.90 809.50 800.52 801.89 224,145,408 -6.05(-0.75%)
Apr 15, 2013 811.51 815.65 801.50 807.94 246,964,800 -2.45(-0.30%)
Apr 14, 2013 813.31 816.41 807.75 810.39 0 +0.00(+0.00%)
Apr 12, 2013 813.31 816.41 807.75 810.39 256,529,600 -13.36(-1.62%)
Apr 11, 2013 818.48 825.65 813.67 823.75 235,864,192 +2.46(+0.30%)
Apr 10, 2013 793.75 825.39 793.75 821.29 460,234,592 +27.54(+3.47%)
Apr 09, 2013 788.88 795.87 787.61 793.75 261,764,608 +8.79(+1.12%)
Apr 08, 2013 789.73 793.64 784.96 784.96 221,055,600 -1.42(-0.18%)
Apr 06, 2013 794.69 799.75 778.62 786.38 0 +0.00(+0.00%)
Apr 05, 2013 794.69 799.75 778.62 786.38 300,123,808 -4.84(-0.61%)
Apr 04, 2013 801.67 810.28 789.75 791.22 345,150,400 -5.43(-0.68%)
Apr 03, 2013 805.67 809.86 794.64 796.65 286,727,008 -15.26(-1.88%)
Apr 02, 2013 800.31 811.91 794.67 811.91 317,513,792 +13.52(+1.69%)
Apr 01, 2013 799.81 803.55 786.40 798.39 0 +0.00(+0.00%)
Mar 29, 2013 799.81 803.55 786.40 798.39 0 +0.00(+0.00%)
Mar 28, 2013 799.81 803.55 786.40 798.39 333,846,208 +1.90(+0.24%)
Mar 27, 2013 806.62 806.99 788.76 796.49 547,708,608 -8.75(-1.09%)
Mar 26, 2013 824.84 824.84 804.57 805.24 443,743,616 -16.23(-1.98%)
Mar 25, 2013 853.15 853.15 817.73 821.47 450,171,392 -19.70(-2.34%)
Mar 24, 2013 840.87 847.59 834.01 841.17 0 +0.00(+0.00%)
Mar 22, 2013 840.87 847.59 834.01 841.17 262,681,600 -2.32(-0.28%)
Mar 21, 2013 849.24 852.56 834.55 843.49 322,032,384 -6.71(-0.79%)
Mar 20, 2013 848.33 857.51 841.95 850.20 284,269,600 +10.14(+1.21%)
Mar 19, 2013 856.96 861.29 832.98 840.06 390,767,392 -19.57(-2.28%)
Mar 18, 2013 847.21 861.02 847.21 859.63 293,022,208 -12.47(-1.43%)
Mar 15, 2013 874.27 874.56 865.10 872.10 469,332,192 -3.18(-0.36%)
Mar 14, 2013 863.44 876.29 863.44 875.28 306,567,200 +16.77(+1.95%)
Mar 13, 2013 858.40 860.44 852.95 858.51 246,416,800 -3.45(-0.40%)
Mar 12, 2013 862.74 868.58 859.13 861.96 233,872,192 -2.51(-0.29%)
Mar 11, 2013 868.44 869.07 858.48 864.47 219,847,392 -7.43(-0.85%)
Mar 10, 2013 854.27 872.63 854.27 871.90 0 +0.00(+0.00%)
Mar 09, 2013 854.27 872.63 854.27 871.90 410,218,400 +24.25(+2.86%)
Mar 08, 2013 848.23 852.80 847.65 847.65 257,211,600 +3.25(+0.38%)
Mar 07, 2013 851.30 855.99 844.40 844.40 267,134,000 -6.55(-0.77%)
Mar 06, 2013 846.02 851.40 840.98 850.95 365,741,792 +17.05(+2.04%)
Mar 05, 2013 823.39 836.19 823.39 833.90 455,793,408 +0.00(+0.00%)
Mar 04, 2013 823.39 836.19 823.39 833.90 0 +5.32(+0.64%)
Mar 03, 2013 833.08 838.44 820.65 828.58 0 +0.00(+0.00%)
Mar 02, 2013 833.08 838.44 820.65 828.58 421,476,608 -5.01(-0.60%)
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.