Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 80.53 81.98 80.10 80.56 1,841,438 +0.48(+0.60%)
Mar 28, 2014 79.71 81.94 79.22 80.08 2,410,618 +0.09(+0.11%)
Mar 27, 2014 82.04 82.12 78.99 79.99 4,031,575 -2.45(-2.98%)
Mar 26, 2014 86.26 86.30 82.18 82.44 2,449,916 -3.35(-3.91%)
Mar 25, 2014 87.49 88.71 84.76 85.80 1,884,028 -0.98(-1.13%)
Mar 24, 2014 90.57 91.30 85.41 86.78 2,703,185 -3.49(-3.87%)
Mar 21, 2014 92.14 93.14 90.20 90.27 2,097,531 -1.65(-1.79%)
Mar 20, 2014 92.20 93.60 91.23 91.92 1,492,890 -0.36(-0.39%)
Mar 19, 2014 93.40 93.85 91.50 92.27 1,505,406 -1.28(-1.37%)
Mar 18, 2014 92.96 94.81 92.80 93.55 1,084,404 +0.60(+0.64%)
Mar 17, 2014 93.20 95.06 92.89 92.96 1,796,995 +1.41(+1.53%)
Mar 14, 2014 91.44 93.63 90.91 91.55 1,823,185 -0.23(-0.25%)
Mar 13, 2014 95.40 95.84 90.80 91.78 1,823,668 -3.09(-3.26%)
Mar 12, 2014 92.79 95.31 91.19 94.88 2,458,401 +1.74(+1.87%)
Mar 11, 2014 96.01 96.01 92.48 93.13 1,995,562 -2.50(-2.61%)
Mar 10, 2014 97.07 97.63 95.06 95.63 1,662,073 -0.46(-0.48%)
Mar 07, 2014 97.27 97.34 94.73 96.10 2,655,592 -0.28(-0.30%)
Mar 06, 2014 95.87 96.69 95.20 96.38 2,746,825 +0.96(+1.01%)
Mar 05, 2014 94.92 95.85 94.13 95.42 2,580,244 +0.36(+0.38%)
Mar 04, 2014 91.59 95.37 91.20 95.05 2,975,749 +5.64(+6.31%)
Mar 03, 2014 87.87 89.55 87.32 89.42 1,743,383 +0.28(+0.31%)
Feb 28, 2014 89.51 91.46 87.66 89.14 2,329,252 +0.46(+0.52%)
Feb 27, 2014 89.10 89.64 88.53 88.68 1,543,635 -0.41(-0.46%)
Feb 26, 2014 90.47 91.28 88.22 89.09 2,110,857 -0.76(-0.85%)
Feb 25, 2014 87.66 91.32 86.99 89.85 2,794,009 +2.47(+2.83%)
Feb 24, 2014 85.85 87.57 85.84 87.38 1,470,604 +1.19(+1.38%)
Feb 21, 2014 86.13 87.12 85.56 86.19 2,215,835 +0.11(+0.12%)
Feb 20, 2014 83.69 86.18 83.69 86.08 2,589,879 +2.70(+3.24%)
Feb 19, 2014 82.59 84.48 82.56 83.38 2,125,436 +0.37(+0.44%)
Feb 18, 2014 81.09 83.47 80.53 83.01 2,236,789 +1.87(+2.30%)
Feb 14, 2014 81.76 81.15 81.15 81.15 2,514,293 -0.93(-1.14%)
Feb 13, 2014 79.39 82.23 78.90 82.08 3,238,612 +1.81(+2.25%)
Feb 12, 2014 78.21 82.82 77.90 80.27 10,734,240 +5.40(+7.21%)
Feb 11, 2014 75.76 75.76 73.86 74.88 4,024,785 +0.13(+0.18%)
Feb 10, 2014 74.74 75.38 73.25 74.74 2,906,461 -0.36(-0.47%)
Feb 07, 2014 71.06 75.96 71.01 75.10 5,862,211 +6.50(+9.48%)
Feb 06, 2014 67.78 68.78 66.77 68.60 2,416,051 +0.87(+1.29%)
Feb 05, 2014 67.83 68.06 66.42 67.73 2,269,107 -0.19(-0.28%)
Feb 04, 2014 65.90 68.12 65.54 67.91 2,659,361 +2.19(+3.33%)
Feb 03, 2014 68.42 68.89 64.53 65.73 2,389,866 -2.92(-4.25%)
Jan 31, 2014 67.74 69.48 67.19 68.64 2,070,325 -0.53(-0.77%)
Jan 30, 2014 69.08 69.96 68.39 69.18 1,345,021 +1.00(+1.46%)
Jan 29, 2014 68.54 69.45 67.78 68.18 1,836,247 -0.98(-1.41%)
Jan 28, 2014 68.86 70.01 68.28 69.16 1,933,859 -0.12(-0.18%)
Jan 27, 2014 71.44 71.84 68.52 69.28 2,586,955 -2.18(-3.05%)
Jan 24, 2014 71.53 72.41 71.36 71.46 2,592,261 -0.87(-1.20%)
Jan 23, 2014 72.98 73.05 71.80 72.33 1,832,427 -1.00(-1.37%)
Jan 22, 2014 72.67 73.69 72.66 73.34 2,134,783 +0.86(+1.19%)
Jan 21, 2014 75.29 75.73 72.26 72.48 2,063,076 -2.13(-2.86%)
Jan 17, 2014 75.26 74.61 74.61 74.61 1,534,620 -0.76(-1.01%)
Jan 16, 2014 74.93 75.47 74.05 75.38 1,188,688 +0.37(+0.50%)
Jan 15, 2014 74.97 75.10 74.00 75.00 1,346,794 +0.03(+0.04%)
Jan 14, 2014 73.69 75.30 73.24 74.97 1,423,035 -0.12(-0.17%)
Jan 13, 2014 76.86 77.22 74.41 75.10 2,119,799 -2.09(-2.71%)
Jan 10, 2014 75.94 77.19 75.72 77.19 2,329,458 +1.45(+1.91%)
Jan 09, 2014 76.23 76.70 74.87 75.74 1,562,082 +0.02(+0.02%)
Jan 08, 2014 75.38 76.15 74.95 75.72 1,638,492 +0.21(+0.28%)
Jan 07, 2014 71.17 76.10 71.17 75.51 2,849,792 +4.03(+5.64%)
Jan 06, 2014 71.87 72.11 70.56 71.48 1,830,750 -0.48(-0.67%)
Jan 03, 2014 71.59 72.33 70.88 71.96 1,444,436 +0.39(+0.55%)
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.