Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 408.73 411.81 407.25 411.32 119,203,000 +7.61(+1.89%)
Oct 30, 2014 404.34 405.01 396.30 403.71 113,772,800 +2.61(+0.65%)
Oct 29, 2014 403.28 403.50 400.40 401.10 94,302,496 -0.16(-0.04%)
Oct 28, 2014 397.33 401.98 397.33 401.26 90,952,000 +6.21(+1.57%)
Oct 27, 2014 400.21 400.68 392.69 395.05 99,774,896 -1.07(-0.27%)
Oct 24, 2014 395.84 396.49 393.45 396.12 85,380,000 -0.77(-0.19%)
Oct 23, 2014 392.37 397.39 389.42 396.89 100,392,800 +0.88(+0.22%)
Oct 22, 2014 395.51 396.17 392.45 396.01 100,218,600 +1.52(+0.39%)
Oct 21, 2014 383.61 394.49 381.56 394.49 119,190,600 +10.09(+2.62%)
Oct 20, 2014 386.31 387.16 380.86 384.40 108,544,496 -2.66(-0.69%)
Oct 17, 2014 378.47 387.66 376.18 387.06 158,549,600 +10.79(+2.87%)
Oct 16, 2014 381.95 383.89 366.84 376.27 216,165,904 -3.42(-0.90%)
Oct 15, 2014 393.24 394.28 379.53 379.69 159,125,104 -13.61(-3.46%)
Oct 14, 2014 391.29 393.97 386.40 393.30 108,929,800 -1.03(-0.26%)
Oct 13, 2014 391.96 396.51 390.60 394.33 100,273,200 -1.35(-0.34%)
Oct 10, 2014 399.10 400.31 394.28 395.68 119,192,496 -6.98(-1.73%)
Oct 09, 2014 407.99 408.20 401.19 402.66 101,431,296 -0.80(-0.20%)
Oct 08, 2014 404.01 405.40 402.32 403.46 90,200,304 -3.05(-0.75%)
Oct 07, 2014 411.08 411.08 406.51 406.51 73,192,304 -5.73(-1.39%)
Oct 06, 2014 413.26 414.40 410.98 412.24 68,638,000 +1.05(+0.26%)
Oct 03, 2014 409.86 412.51 408.85 411.19 78,795,400 +4.97(+1.22%)
Oct 02, 2014 415.31 415.67 406.22 406.22 116,016,496 -10.58(-2.54%)
Oct 01, 2014 419.68 421.48 415.93 416.80 88,382,800 -4.34(-1.03%)
Sep 30, 2014 419.26 421.95 418.60 421.14 81,314,800 +2.96(+0.71%)
Sep 29, 2014 418.63 419.45 415.70 418.18 65,205,700 -0.31(-0.07%)
Sep 26, 2014 417.65 419.41 415.22 418.49 74,394,704 +1.24(+0.30%)
Sep 25, 2014 421.83 422.84 416.57 417.25 88,315,504 -4.17(-0.99%)
Sep 24, 2014 418.89 421.48 417.23 421.42 96,240,896 +2.59(+0.62%)
Sep 23, 2014 421.88 422.33 417.05 418.83 81,591,800 -3.22(-0.76%)
Sep 22, 2014 422.93 423.52 421.65 422.05 83,651,296 -3.69(-0.87%)
Sep 19, 2014 424.77 425.74 422.79 425.74 153,644,096 +3.69(+0.87%)
Sep 18, 2014 418.54 422.18 418.18 422.05 77,069,200 +4.21(+1.01%)
Sep 17, 2014 418.94 419.97 417.79 417.84 77,777,800 +0.44(+0.11%)
Sep 16, 2014 417.81 417.99 415.87 417.40 60,538,600 -0.25(-0.06%)
Sep 15, 2014 416.71 418.43 415.71 417.65 57,978,700 -0.15(-0.04%)
Sep 12, 2014 418.65 419.14 417.07 417.80 47,744,700 -0.21(-0.05%)
Sep 11, 2014 420.24 420.46 416.17 418.01 59,238,300 -0.94(-0.22%)
Sep 10, 2014 417.22 419.36 416.46 418.95 66,632,500 +0.55(+0.13%)
Sep 09, 2014 419.97 420.60 418.06 418.40 66,992,300 -2.20(-0.52%)
Sep 08, 2014 421.29 421.29 418.41 420.60 57,578,700 -0.51(-0.12%)
Sep 05, 2014 421.11 421.77 419.61 421.11 81,440,000 -0.48(-0.11%)
Sep 04, 2014 416.64 422.77 416.35 421.59 100,323,600 +4.38(+1.05%)
Sep 03, 2014 416.28 418.88 415.89 417.21 86,742,896 +2.21(+0.53%)
Sep 02, 2014 415.00 416.19 413.88 415.00 61,128,800 +0.77(+0.19%)
Sep 01, 2014 413.40 414.23 413.13 414.23 48,680,000 +1.10(+0.27%)
Aug 29, 2014 412.78 413.34 410.08 413.13 66,867,200 +0.99(+0.24%)
Aug 28, 2014 412.28 412.72 410.62 412.14 64,857,200 -1.05(-0.25%)
Aug 27, 2014 412.37 413.60 412.03 413.19 60,581,500 +0.26(+0.06%)
Aug 26, 2014 409.12 413.02 408.42 412.93 70,093,296 +3.61(+0.88%)
Aug 25, 2014 407.25 409.47 406.35 409.32 39,145,200 +4.84(+1.20%)
Aug 22, 2014 406.39 406.41 402.54 404.48 56,290,800 -1.29(-0.32%)
Aug 21, 2014 403.37 405.77 402.68 405.77 58,317,400 +2.45(+0.61%)
Aug 20, 2014 403.81 404.81 402.17 403.32 51,431,300 +0.01(+0.00%)
Aug 19, 2014 401.13 403.68 400.83 403.31 48,463,300 +3.40(+0.85%)
Aug 18, 2014 398.53 400.20 398.53 399.91 51,156,700 +4.56(+1.15%)
Aug 15, 2014 396.87 400.53 395.24 395.35 84,144,096 -0.49(-0.12%)
Aug 14, 2014 394.04 396.80 393.79 395.84 69,528,400 +0.57(+0.14%)
Aug 13, 2014 395.19 396.39 393.93 395.27 60,435,600 +1.05(+0.27%)
Aug 12, 2014 396.34 396.90 393.66 394.22 64,555,500 -2.43(-0.61%)
Aug 11, 2014 393.39 397.31 392.84 396.65 73,846,000 +6.40(+1.64%)
Aug 08, 2014 390.58 391.78 388.14 390.25 107,061,296 -3.95(-1.00%)
Aug 07, 2014 396.98 398.66 394.04 394.20 99,485,000 -3.01(-0.76%)
Aug 06, 2014 396.23 398.10 393.35 397.21 95,424,600 -1.17(-0.29%)
Aug 05, 2014 397.04 399.13 396.54 398.38 79,029,504 +2.43(+0.61%)
Aug 04, 2014 400.48 400.48 394.74 395.95 79,801,600 -2.61(-0.65%)
Aug 03, 2014 403.35 404.62 397.25 398.56 0 +0.00(+0.00%)
Aug 02, 2014 403.35 404.62 397.25 398.56 0 +0.00(+0.00%)
Aug 01, 2014 403.35 404.62 397.25 398.56 118,150,096 -5.73(-1.42%)
Jul 31, 2014 408.70 409.39 403.42 404.29 107,941,600 -3.67(-0.90%)
Jul 30, 2014 407.24 410.40 405.77 407.96 104,371,104 +0.65(+0.16%)
Jul 29, 2014 405.89 408.63 403.87 407.31 76,706,496 +2.63(+0.65%)
Jul 28, 2014 405.82 406.22 401.88 404.68 70,373,904 -0.16(-0.04%)
Jul 25, 2014 408.96 409.83 403.73 404.84 62,247,100 -5.14(-1.25%)
Jul 24, 2014 407.93 410.30 405.81 409.98 68,916,400 +1.45(+0.35%)
Jul 23, 2014 407.20 409.92 406.46 408.53 65,800,100 +0.58(+0.14%)
Jul 22, 2014 405.82 408.26 405.45 407.95 67,154,704 +4.24(+1.05%)
Jul 21, 2014 404.48 404.60 401.90 403.71 66,018,400 -0.69(-0.17%)
Jul 20, 2014 403.40 404.49 401.56 404.40 0 +0.00(+0.00%)
Jul 19, 2014 403.40 404.49 401.56 404.40 0 +0.00(+0.00%)
Jul 18, 2014 403.40 404.49 401.56 404.40 85,661,504 -0.44(-0.11%)
Jul 17, 2014 407.09 408.51 404.60 404.84 77,667,800 -3.94(-0.96%)
Jul 16, 2014 404.41 408.78 404.41 408.78 73,496,096 +4.77(+1.18%)
Jul 15, 2014 405.48 406.78 404.01 404.01 74,484,704 -2.54(-0.62%)
Jul 14, 2014 404.16 407.10 403.78 406.55 60,775,500 +2.94(+0.73%)
Jul 13, 2014 404.22 405.04 402.31 403.61 0 +0.00(+0.00%)
Jul 12, 2014 404.22 405.04 402.31 403.61 0 +0.00(+0.00%)
Jul 11, 2014 404.22 405.04 402.31 403.61 70,488,600 +0.22(+0.05%)
Jul 10, 2014 409.89 410.07 402.15 403.39 108,150,400 -7.10(-1.73%)
Jul 09, 2014 410.54 411.15 408.80 410.49 69,390,496 +0.73(+0.18%)
Jul 08, 2014 414.11 414.86 409.76 409.76 79,517,000 -4.36(-1.05%)
Jul 07, 2014 418.30 418.47 414.12 414.12 68,959,104 -4.58(-1.09%)
Jul 06, 2014 419.29 419.94 418.70 418.70 0 +0.00(+0.00%)
Jul 05, 2014 419.29 419.94 418.70 418.70 0 +0.00(+0.00%)
Jul 04, 2014 419.29 419.94 418.70 418.70 43,856,700 -0.83(-0.20%)
Jul 03, 2014 416.73 419.85 415.95 419.53 89,848,704 +3.68(+0.88%)
Jul 02, 2014 415.58 417.20 415.25 415.85 97,988,304 +0.37(+0.09%)
Jul 01, 2014 413.80 415.69 413.44 415.48 57,038,800 +2.33(+0.56%)
Jun 30, 2014 411.35 413.94 411.15 413.15 70,823,504 +2.29(+0.56%)
Jun 29, 2014 411.33 411.83 410.03 410.86 0 +0.00(+0.00%)
Jun 28, 2014 411.33 411.83 410.03 410.86 0 +0.00(+0.00%)
Jun 27, 2014 411.33 411.83 410.03 410.86 56,788,400 +0.05(+0.01%)
Jun 26, 2014 412.70 412.74 408.60 410.81 72,748,704 -1.12(-0.27%)
Jun 25, 2014 413.97 413.97 410.54 411.93 73,673,400 -3.85(-0.93%)
Jun 24, 2014 416.83 416.97 414.74 415.78 53,930,400 +0.19(+0.05%)
Jun 23, 2014 418.30 418.30 414.87 415.59 59,951,100 -2.31(-0.55%)
Jun 22, 2014 417.65 419.57 417.14 417.90 0 +0.00(+0.00%)
Jun 21, 2014 417.65 419.57 417.14 417.90 0 +0.00(+0.00%)
Jun 20, 2014 417.65 419.57 417.14 417.90 105,818,496 -0.08(-0.02%)
Jun 19, 2014 418.55 419.04 417.45 417.98 77,935,696 +2.50(+0.60%)
Jun 18, 2014 415.22 416.77 414.93 415.48 72,855,800 +0.90(+0.22%)
Jun 17, 2014 414.35 414.83 412.88 414.58 75,322,200 +2.04(+0.49%)
Jun 16, 2014 413.18 414.11 412.24 412.54 62,941,700 -1.51(-0.36%)
Jun 15, 2014 414.77 414.96 412.25 414.05 0 +0.00(+0.00%)
Jun 14, 2014 414.77 414.96 412.25 414.05 0 +0.00(+0.00%)
Jun 13, 2014 414.77 414.96 412.25 414.05 66,157,800 -0.69(-0.17%)
Jun 12, 2014 414.90 415.91 414.04 414.74 60,270,000 +0.29(+0.07%)
Jun 11, 2014 415.13 415.52 412.69 414.45 65,336,300 -1.41(-0.34%)
Jun 10, 2014 414.94 415.86 414.59 415.86 65,822,400 +0.40(+0.10%)
Jun 09, 2014 413.81 415.46 413.77 415.46 49,037,700 +2.20(+0.53%)
Jun 08, 2014 411.46 413.49 411.04 413.26 0 +0.00(+0.00%)
Jun 07, 2014 411.46 413.49 411.04 413.26 0 +0.00(+0.00%)
Jun 06, 2014 411.46 413.49 411.04 413.26 111,005,600 +2.29(+0.56%)
Jun 05, 2014 408.06 413.29 406.59 410.97 104,927,696 +2.90(+0.71%)
Jun 04, 2014 407.75 408.85 406.50 408.07 64,879,900 -0.54(-0.13%)
Jun 03, 2014 408.88 408.95 407.36 408.61 55,829,500 -0.16(-0.04%)
Jun 02, 2014 408.60 409.29 407.80 408.77 54,417,300 +1.56(+0.38%)
Jun 01, 2014 407.51 408.34 406.59 407.21 0 +0.00(+0.00%)
May 31, 2014 407.51 408.34 406.59 407.21 0 +0.00(+0.00%)
May 30, 2014 407.51 408.34 406.59 407.21 82,608,400 -0.23(-0.06%)
May 29, 2014 405.39 407.74 405.39 407.44 46,905,400 +1.50(+0.37%)
May 28, 2014 405.95 406.15 404.61 405.94 73,617,400 -0.87(-0.21%)
May 27, 2014 406.70 407.76 406.43 406.81 74,811,504 -0.07(-0.02%)
May 26, 2014 406.10 407.10 405.82 406.88 34,395,000 +1.74(+0.43%)
May 25, 2014 404.22 405.59 403.54 405.14 0 +0.00(+0.00%)
May 24, 2014 404.22 405.59 403.54 405.14 0 +0.00(+0.00%)
May 23, 2014 404.22 405.59 403.54 405.14 57,337,900 +1.00(+0.25%)
May 22, 2014 405.21 405.21 403.03 404.14 79,720,304 +1.24(+0.31%)
May 21, 2014 400.04 403.27 398.90 402.90 74,143,904 +2.10(+0.52%)
May 20, 2014 401.11 402.05 399.57 400.80 75,588,400 -0.24(-0.06%)
May 19, 2014 399.37 401.28 397.94 401.04 80,808,000 +1.48(+0.37%)
May 18, 2014 400.26 400.93 397.71 399.56 0 +0.00(+0.00%)
May 17, 2014 400.26 400.93 397.71 399.56 0 +0.00(+0.00%)
May 16, 2014 400.26 400.93 397.71 399.56 113,534,704 -0.69(-0.17%)
May 15, 2014 403.03 404.89 399.07 400.25 109,601,904 -3.08(-0.76%)
May 14, 2014 404.46 404.46 402.75 403.33 70,333,800 -1.32(-0.33%)
May 13, 2014 405.28 405.40 404.06 404.65 75,389,000 +0.87(+0.22%)
May 12, 2014 402.40 404.34 401.51 403.78 65,479,100 +1.85(+0.46%)
May 11, 2014 401.92 402.38 400.88 401.93 0 +0.00(+0.00%)
May 10, 2014 401.92 402.38 400.88 401.93 0 +0.00(+0.00%)
May 09, 2014 401.92 402.38 400.88 401.93 73,164,200 -1.05(-0.26%)
May 08, 2014 399.28 403.17 398.36 402.98 87,812,400 +4.39(+1.10%)
May 07, 2014 394.72 399.37 394.72 398.59 82,801,696 +2.05(+0.52%)
May 06, 2014 398.26 398.72 395.22 396.54 70,545,000 -0.90(-0.23%)
May 05, 2014 396.87 397.65 392.72 397.44 59,799,100 -1.79(-0.45%)
May 04, 2014 400.05 400.84 398.45 399.23 0 +0.00(+0.00%)
May 03, 2014 400.05 400.84 398.45 399.23 0 +0.00(+0.00%)
May 02, 2014 400.05 400.84 398.45 399.23 99,030,000 -1.32(-0.33%)
May 01, 2014 399.65 401.35 399.29 400.55 0 +0.00(+0.00%)
Apr 30, 2014 399.65 401.35 399.29 400.55 102,535,800 +2.08(+0.52%)
Apr 29, 2014 394.92 398.51 394.29 398.47 69,049,600 +4.74(+1.20%)
Apr 28, 2014 393.49 395.23 392.19 393.73 65,912,600 +0.88(+0.22%)
Apr 27, 2014 394.86 395.51 391.83 392.85 0 +0.00(+0.00%)
Apr 26, 2014 394.86 395.51 391.83 392.85 0 +0.00(+0.00%)
Apr 25, 2014 394.86 395.51 391.83 392.85 77,416,000 -4.25(-1.07%)
Apr 24, 2014 399.07 399.41 393.32 397.10 89,719,200 -0.24(-0.06%)
Apr 23, 2014 398.04 398.16 396.89 397.34 65,201,100 -0.96(-0.24%)
Apr 22, 2014 396.13 399.29 395.27 398.30 88,478,496 +1.54(+0.39%)
Apr 21, 2014 396.22 396.91 393.81 396.76 0 +0.00(+0.00%)
Apr 20, 2014 396.22 396.91 393.81 396.76 0 +0.00(+0.00%)
Apr 19, 2014 396.22 396.91 393.81 396.76 0 +0.00(+0.00%)
Apr 18, 2014 396.22 396.91 393.81 396.76 0 +0.00(+0.00%)
Apr 17, 2014 396.22 396.91 393.81 396.76 86,712,000 +0.77(+0.19%)
Apr 16, 2014 394.78 395.99 393.11 395.99 87,788,496 +3.33(+0.85%)
Apr 15, 2014 395.64 396.33 392.61 392.66 95,438,896 -2.88(-0.73%)
Apr 14, 2014 393.93 395.69 391.29 395.54 102,356,896 -0.10(-0.03%)
Apr 13, 2014 398.59 399.04 394.16 395.64 0 +0.00(+0.00%)
Apr 12, 2014 398.59 399.04 394.16 395.64 0 +0.00(+0.00%)
Apr 11, 2014 398.59 399.04 394.16 395.64 102,778,000 -6.26(-1.56%)
Apr 10, 2014 404.86 405.28 401.15 401.90 66,703,600 -1.49(-0.37%)
Apr 09, 2014 403.13 404.17 402.52 403.39 72,091,104 +0.85(+0.21%)
Apr 08, 2014 404.19 404.61 399.54 402.54 113,023,400 -1.50(-0.37%)
Apr 07, 2014 404.20 406.22 403.23 404.04 69,685,200 -3.42(-0.84%)
Apr 06, 2014 406.24 408.42 405.64 407.46 0 +0.00(+0.00%)
Apr 05, 2014 406.24 408.42 405.64 407.46 0 +0.00(+0.00%)
Apr 04, 2014 406.24 408.42 405.64 407.46 79,767,000 +1.77(+0.44%)
Apr 03, 2014 406.79 406.95 404.73 405.69 87,342,000 -0.45(-0.11%)
Apr 02, 2014 406.22 406.97 405.66 406.14 85,264,896 +0.52(+0.13%)
Apr 01, 2014 404.83 406.42 403.42 405.62 94,127,600 +2.41(+0.60%)
Mar 31, 2014 403.79 405.09 402.78 403.21 90,978,496 +1.42(+0.35%)
Mar 30, 2014 399.86 401.95 399.56 401.79 0 +0.00(+0.00%)
Mar 29, 2014 399.86 401.95 399.56 401.79 0 +0.00(+0.00%)
Mar 28, 2014 399.86 401.95 399.56 401.79 86,568,800 +3.20(+0.80%)
Mar 27, 2014 396.07 398.59 395.58 398.59 77,744,496 +1.70(+0.43%)
Mar 26, 2014 394.67 398.09 394.08 396.89 89,500,496 +3.76(+0.96%)
Mar 25, 2014 389.11 393.48 389.11 393.13 94,531,000 +4.90(+1.26%)
Mar 24, 2014 391.82 392.40 387.24 388.23 100,768,800 -3.13(-0.80%)
Mar 23, 2014 391.72 393.55 390.02 391.36 0 +0.00(+0.00%)
Mar 22, 2014 391.72 393.55 390.02 391.36 0 +0.00(+0.00%)
Mar 21, 2014 391.72 393.55 390.02 391.36 213,252,000 +0.54(+0.14%)
Mar 20, 2014 386.98 390.82 385.67 390.82 115,391,696 +1.94(+0.50%)
Mar 19, 2014 389.67 390.50 388.01 388.88 93,898,496 -0.49(-0.13%)
Mar 18, 2014 386.28 391.35 384.14 389.37 109,534,400 +2.45(+0.63%)
Mar 17, 2014 383.43 388.34 382.73 386.92 90,990,400 +4.27(+1.12%)
Mar 15, 2014 383.41 383.89 379.80 382.65 0 +0.00(+0.00%)
Mar 14, 2014 383.41 383.89 379.80 382.65 151,840,896 -3.41(-0.88%)
Mar 13, 2014 392.04 392.04 386.06 386.06 99,311,800 -5.35(-1.37%)
Mar 12, 2014 391.95 392.54 388.51 391.41 95,306,496 -2.88(-0.73%)
Mar 11, 2014 394.59 396.34 392.58 394.29 84,611,600 +0.89(+0.23%)
Mar 10, 2014 395.49 399.06 392.01 393.40 96,464,704 -2.88(-0.73%)
Mar 09, 2014 399.63 400.93 396.00 396.28 0 +0.00(+0.00%)
Mar 08, 2014 399.63 400.93 396.00 396.28 109,070,200 -3.78(-0.94%)
Mar 07, 2014 399.56 400.83 398.58 400.06 92,635,904 +1.44(+0.36%)
Mar 06, 2014 398.38 399.53 397.56 398.62 85,466,896 -0.11(-0.03%)
Mar 05, 2014 392.46 398.89 392.31 398.73 114,857,504 +10.54(+2.72%)
Mar 04, 2014 392.14 394.00 386.66 388.19 146,924,304 +0.00(+0.00%)
Mar 03, 2014 392.14 394.00 386.66 388.19 0 -10.35(-2.60%)
Mar 02, 2014 398.89 399.77 396.61 398.54 0 +0.00(+0.00%)
Mar 01, 2014 398.89 399.77 396.61 398.54 86,478,096 +0.26(+0.07%)
Feb 28, 2014 398.76 400.17 394.84 398.28 99,536,496 -0.36(-0.09%)
Feb 27, 2014 400.91 401.48 397.32 398.64 91,268,800 -2.13(-0.53%)
Feb 26, 2014 400.90 401.03 398.58 400.77 87,132,896 -0.99(-0.25%)
Feb 25, 2014 399.57 401.76 398.80 401.76 111,984,200 +0.00(+0.00%)
Feb 24, 2014 399.57 401.76 398.80 401.76 0 +1.40(+0.35%)
Feb 23, 2014 400.22 400.89 399.43 400.36 0 +0.00(+0.00%)
Feb 22, 2014 400.22 400.89 399.43 400.36 97,100,200 +1.60(+0.40%)
Feb 21, 2014 397.04 398.76 395.78 398.76 115,999,400 -2.78(-0.69%)
Feb 20, 2014 400.98 402.36 399.74 401.54 98,511,104 -0.08(-0.02%)
Feb 19, 2014 402.09 402.46 399.62 401.62 90,100,400 +0.38(+0.09%)
Feb 18, 2014 400.01 401.82 399.64 401.24 61,210,200 +0.45(+0.11%)
Feb 17, 2014 400.01 401.43 399.64 400.79 0 +1.84(+0.46%)
Feb 16, 2014 397.55 399.64 397.42 398.95 0 +0.00(+0.00%)
Feb 15, 2014 397.55 399.64 397.42 398.95 78,995,296 +1.95(+0.49%)
Feb 14, 2014 396.94 397.52 394.77 397.00 91,933,696 -0.42(-0.11%)
Feb 13, 2014 396.39 399.53 396.22 397.42 153,180,400 +2.46(+0.62%)
Feb 12, 2014 391.07 394.96 390.59 394.96 92,426,896 +5.32(+1.37%)
Feb 11, 2014 390.80 391.06 388.80 389.64 91,561,800 +0.00(+0.00%)
Feb 10, 2014 390.80 391.06 388.80 389.64 0 +0.10(+0.03%)
Feb 09, 2014 389.52 391.11 387.68 389.54 0 +0.00(+0.00%)
Feb 08, 2014 389.52 391.11 387.68 389.54 136,668,608 +1.13(+0.29%)
Feb 07, 2014 384.80 389.67 383.51 388.41 118,451,904 +5.76(+1.51%)
Feb 06, 2014 381.75 384.61 380.96 382.65 119,588,304 -0.33(-0.09%)
Feb 05, 2014 380.57 384.26 379.51 382.98 173,334,592 -0.65(-0.17%)
Feb 04, 2014 385.86 388.54 383.28 383.63 137,213,904 +0.00(+0.00%)
Feb 03, 2014 385.86 388.54 383.28 383.63 0 -3.22(-0.83%)
Feb 02, 2014 388.72 389.09 381.72 386.85 0 +0.00(+0.00%)
Feb 01, 2014 388.72 389.09 381.72 386.85 123,710,096 -2.76(-0.71%)
Jan 31, 2014 388.77 392.11 386.38 389.61 127,927,000 +0.28(+0.07%)
Jan 30, 2014 395.35 396.51 384.68 389.33 131,908,800 -2.90(-0.74%)
Jan 29, 2014 391.88 393.14 390.22 392.23 111,529,104 +1.44(+0.37%)
Jan 28, 2014 392.77 393.89 389.82 390.79 124,849,800 +0.00(+0.00%)
Jan 27, 2014 392.77 393.89 389.82 390.79 0 -3.06(-0.78%)
Jan 25, 2014 404.17 404.98 393.54 393.85 139,983,696 -10.04(-2.49%)
Jan 24, 2014 405.93 408.10 403.14 403.89 99,214,600 -3.56(-0.87%)
Jan 23, 2014 406.92 408.37 405.47 407.45 101,324,600 +2.26(+0.56%)
Jan 22, 2014 408.43 408.81 404.26 405.19 101,069,104 -2.81(-0.69%)
Jan 21, 2014 407.18 408.03 406.54 408.00 70,342,000 +0.00(+0.00%)
Jan 20, 2014 407.18 408.03 406.54 408.00 0 -0.26(-0.06%)
Jan 18, 2014 404.85 408.55 404.85 408.26 123,338,600 +0.67(+0.16%)
Jan 17, 2014 408.51 408.72 407.08 407.59 122,942,600 -1.03(-0.25%)
Jan 16, 2014 407.59 408.93 406.65 408.62 100,182,896 +2.05(+0.50%)
Jan 15, 2014 401.31 406.57 400.46 406.57 108,658,096 +1.64(+0.41%)
Jan 14, 2014 404.94 405.38 403.31 404.93 103,018,304 +0.00(+0.00%)
Jan 13, 2014 404.94 405.38 403.31 404.93 0 +0.98(+0.24%)
Jan 12, 2014 404.01 405.95 402.97 403.95 0 +0.00(+0.00%)
Jan 11, 2014 404.01 405.95 402.97 403.95 109,900,800 +1.98(+0.49%)
Jan 10, 2014 403.52 405.00 401.11 401.97 117,485,000 -1.89(-0.47%)
Jan 09, 2014 403.56 403.90 402.63 403.86 105,349,800 +0.89(+0.22%)
Jan 08, 2014 400.58 403.27 399.23 402.97 105,892,600 +3.12(+0.78%)
Jan 07, 2014 401.71 402.71 399.60 399.85 107,202,304 +0.00(+0.00%)
Jan 06, 2014 401.71 402.71 399.60 399.85 0 -2.12(-0.53%)
Jan 05, 2014 400.38 402.60 399.13 401.97 0 +0.00(+0.00%)
Jan 04, 2014 400.38 402.60 399.13 401.97 84,297,800 +2.15(+0.54%)
Jan 03, 2014 403.37 404.43 399.64 399.82 92,568,704 +0.00(+0.00%)
Jan 02, 2014 403.37 404.43 399.64 399.82 0 -1.97(-0.49%)
Jan 01, 2014 400.60 401.92 400.23 401.79 21,421,900 +2.02(+0.51%)
Dec 31, 2013 401.53 401.95 399.08 399.77 58,061,400 +0.00(+0.00%)
Dec 30, 2013 401.53 401.95 399.08 399.77 0 -1.22(-0.30%)
Dec 29, 2013 399.11 400.99 399.11 400.99 0 +0.00(+0.00%)
Dec 28, 2013 399.11 400.99 399.11 400.99 52,895,100 +0.00(+0.00%)
Dec 27, 2013 399.11 400.99 399.11 400.99 0 +4.38(+1.10%)
Dec 26, 2013 395.27 397.53 395.27 396.61 0 +0.00(+0.00%)
Dec 25, 2013 395.27 397.53 395.27 396.61 17,970,000 +1.09(+0.28%)
Dec 24, 2013 392.88 395.52 392.81 395.52 63,200,800 +0.00(+0.00%)
Dec 23, 2013 392.88 395.52 392.81 395.52 0 +3.96(+1.01%)
Dec 22, 2013 388.34 391.92 388.34 391.56 0 +0.00(+0.00%)
Dec 21, 2013 388.34 391.92 388.34 391.56 160,593,600 +5.11(+1.32%)
Dec 20, 2013 385.17 387.51 385.17 386.45 66,689,600 +5.28(+1.39%)
Dec 19, 2013 379.66 381.32 378.36 381.17 78,628,400 +3.00(+0.79%)
Dec 18, 2013 380.49 380.52 378.17 378.17 75,134,400 -3.27(-0.86%)
Dec 17, 2013 375.98 382.45 375.90 381.44 90,762,496 +0.00(+0.00%)
Dec 16, 2013 375.98 382.45 375.90 381.44 0 +4.58(+1.22%)
Dec 15, 2013 377.44 378.96 376.45 376.86 0 +0.00(+0.00%)
Dec 14, 2013 377.44 378.96 376.45 376.86 76,932,304 -0.96(-0.25%)
Dec 13, 2013 381.60 381.86 377.80 377.82 92,197,296 -5.33(-1.39%)
Dec 12, 2013 384.70 387.26 383.03 383.15 71,520,400 -2.41(-0.63%)
Dec 11, 2013 386.84 389.68 385.10 385.56 68,228,304 -1.82(-0.47%)
Dec 10, 2013 388.26 388.26 385.90 387.38 71,635,200 +0.00(+0.00%)
Dec 09, 2013 388.26 388.26 385.90 387.38 0 +0.37(+0.10%)
Dec 08, 2013 384.91 387.74 383.70 387.01 0 +0.00(+0.00%)
Dec 07, 2013 384.91 387.74 383.70 387.01 106,749,800 +3.30(+0.86%)
Dec 06, 2013 387.08 387.95 383.71 383.71 82,258,896 -4.43(-1.14%)
Dec 05, 2013 391.69 391.87 385.51 388.14 87,818,400 -2.43(-0.62%)
Dec 04, 2013 395.58 395.89 390.57 390.57 82,038,200 -5.42(-1.37%)
Dec 03, 2013 396.62 397.86 395.46 395.99 62,694,500 +0.00(+0.00%)
Dec 02, 2013 396.62 397.86 395.46 395.99 0 -0.56(-0.14%)
Dec 01, 2013 396.14 397.30 395.90 396.55 0 +0.00(+0.00%)
Nov 30, 2013 396.14 397.30 395.90 396.55 52,823,700 -0.20(-0.05%)
Nov 29, 2013 396.40 397.56 396.30 396.75 43,792,400 +0.53(+0.13%)
Nov 28, 2013 394.48 396.70 394.48 396.22 60,577,400 +2.11(+0.54%)
Nov 27, 2013 396.86 397.45 394.11 394.11 79,087,800 -3.35(-0.84%)
Nov 26, 2013 397.66 398.59 397.13 397.46 68,131,800 +0.00(+0.00%)
Nov 25, 2013 397.66 398.59 397.13 397.46 0 +1.66(+0.42%)
Nov 24, 2013 396.28 397.92 394.58 395.80 0 +0.00(+0.00%)
Nov 23, 2013 396.28 397.92 394.58 395.80 72,764,600 +0.47(+0.12%)
Nov 22, 2013 394.80 396.73 393.65 395.33 81,661,000 -1.21(-0.31%)
Nov 21, 2013 394.46 398.04 394.06 396.54 87,813,504 +1.06(+0.27%)
Nov 20, 2013 396.31 396.76 395.00 395.48 79,588,800 -1.50(-0.38%)
Nov 19, 2013 394.90 398.04 394.28 396.98 82,159,200 +0.00(+0.00%)
Nov 18, 2013 394.90 398.04 394.28 396.98 0 +1.64(+0.41%)
Nov 17, 2013 395.15 396.26 394.62 395.34 0 +0.00(+0.00%)
Nov 16, 2013 395.15 396.26 394.62 395.34 84,441,800 +0.47(+0.12%)
Nov 15, 2013 394.76 395.47 393.73 394.87 107,661,296 +3.69(+0.94%)
Nov 14, 2013 391.25 392.49 388.43 391.18 104,740,096 -2.20(-0.56%)
Nov 13, 2013 395.24 396.11 393.32 393.38 91,714,200 -2.07(-0.52%)
Nov 12, 2013 395.13 395.73 393.84 395.45 100,820,896 +0.00(+0.00%)
Nov 11, 2013 395.13 395.73 393.84 395.45 0 +1.38(+0.35%)
Nov 10, 2013 391.70 394.41 390.66 394.07 0 +0.00(+0.00%)
Nov 09, 2013 391.70 394.41 390.66 394.07 131,522,896 +0.85(+0.22%)
Nov 08, 2013 394.70 398.31 392.58 393.22 192,736,608 -0.75(-0.19%)
Nov 07, 2013 392.59 395.84 392.52 393.97 143,211,504 +2.72(+0.70%)
Nov 06, 2013 393.98 393.98 389.54 391.25 125,288,400 -1.90(-0.48%)
Nov 05, 2013 391.92 394.41 391.87 393.15 110,955,104 +0.00(+0.00%)
Nov 04, 2013 391.92 394.41 391.87 393.15 0 +1.95(+0.50%)
Nov 03, 2013 392.50 392.52 390.60 391.20 0 +0.00(+0.00%)
Nov 02, 2013 392.50 392.52 390.60 391.20 0 +0.00(+0.00%)
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.