Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 79.04 79.32 79.32 79.32 2,258,900 +0.23(+0.29%)
Dec 30, 2013 79.33 79.86 78.80 79.09 2,332,861 -0.31(-0.39%)
Dec 27, 2013 78.30 79.69 78.17 79.40 3,045,209 +1.18(+1.51%)
Dec 26, 2013 78.49 78.51 77.89 78.22 2,542,976 -0.18(-0.23%)
Dec 24, 2013 78.50 78.59 78.26 78.40 2,203,734 -0.09(-0.11%)
Dec 23, 2013 79.11 79.28 78.31 78.49 3,628,505 -0.28(-0.36%)
Dec 20, 2013 78.96 79.53 78.63 78.77 6,047,997 -0.25(-0.32%)
Dec 19, 2013 79.53 79.59 78.80 79.02 6,307,855 -0.63(-0.79%)
Dec 18, 2013 79.09 79.71 78.00 79.65 7,623,361 +0.54(+0.68%)
Dec 17, 2013 78.90 79.76 78.68 79.11 8,696,680 +0.04(+0.05%)
Dec 16, 2013 78.53 79.90 78.29 79.07 10,339,327 +0.77(+0.98%)
Dec 13, 2013 83.67 78.32 73.60 78.30 38,542,368 -5.37(-6.42%)
Dec 12, 2013 83.71 84.86 83.50 83.67 3,700,669 +0.08(+0.10%)
Dec 11, 2013 85.27 85.37 83.41 83.59 5,111,714 -1.67(-1.96%)
Dec 10, 2013 86.19 87.28 85.19 85.26 5,493,558 -0.93(-1.08%)
Dec 09, 2013 86.66 86.84 85.43 86.19 4,132,634 -0.46(-0.53%)
Dec 06, 2013 88.67 89.02 86.37 86.65 3,948,420 -1.34(-1.52%)
Dec 05, 2013 88.21 89.05 87.75 87.99 2,695,572 -0.62(-0.70%)
Dec 04, 2013 89.50 89.51 88.01 88.61 3,567,981 -0.89(-0.99%)
Dec 03, 2013 88.57 89.70 88.00 89.50 4,229,661 +0.99(+1.12%)
Dec 02, 2013 88.92 89.12 88.09 88.51 2,332,697 -0.31(-0.35%)
Nov 29, 2013 88.53 89.84 87.66 88.82 2,505,697 +0.22(+0.25%)
Nov 27, 2013 90.22 90.53 88.16 88.60 3,667,902 -1.97(-2.18%)
Nov 26, 2013 90.33 91.02 89.24 90.57 2,620,972 +0.05(+0.06%)
Nov 25, 2013 91.96 91.96 89.90 90.52 2,384,593 -1.52(-1.65%)
Nov 22, 2013 92.74 92.75 91.52 92.04 2,093,930 -0.23(-0.25%)
Nov 21, 2013 91.40 92.48 90.98 92.27 2,080,888 +1.73(+1.91%)
Nov 20, 2013 91.35 91.68 90.14 90.54 2,498,256 -0.16(-0.18%)
Nov 19, 2013 90.53 91.51 89.50 90.70 2,618,763 +0.32(+0.35%)
Nov 18, 2013 91.23 91.30 90.03 90.38 3,324,836 -0.55(-0.60%)
Nov 15, 2013 90.99 91.63 89.90 90.93 3,390,800 -0.15(-0.16%)
Nov 14, 2013 91.14 91.27 90.34 91.08 2,029,092 -0.14(-0.15%)
Nov 13, 2013 89.55 91.37 89.30 91.22 3,662,253 +1.29(+1.43%)
Nov 12, 2013 90.93 90.93 89.67 89.93 4,447,827 -1.22(-1.34%)
Nov 11, 2013 91.15 91.76 90.56 91.15 1,883,896 +0.18(+0.20%)
Nov 08, 2013 89.53 91.34 89.52 90.97 3,516,444 +1.02(+1.13%)
Nov 07, 2013 92.54 92.62 89.47 89.95 4,524,563 -2.07(-2.25%)
Nov 06, 2013 93.72 94.21 91.51 92.02 3,228,408 -0.84(-0.90%)
Nov 05, 2013 94.71 94.94 92.41 92.86 4,804,133 -3.07(-3.20%)
Nov 04, 2013 95.34 96.54 94.25 95.93 3,346,143 +1.54(+1.63%)
Nov 01, 2013 95.44 95.99 93.29 94.39 3,095,975 -0.90(-0.94%)
Oct 31, 2013 96.04 96.31 93.74 95.29 2,848,278 -0.72(-0.75%)
Oct 30, 2013 97.97 98.47 94.53 96.01 2,377,616 -1.75(-1.79%)
Oct 29, 2013 97.10 97.90 96.67 97.76 2,454,107 +1.18(+1.22%)
Oct 28, 2013 96.27 96.97 95.60 96.58 3,083,487 +0.43(+0.45%)
Oct 25, 2013 94.31 96.18 94.26 96.15 3,471,137 +1.86(+1.97%)
Oct 24, 2013 92.28 94.54 91.27 94.29 5,242,474 +2.01(+2.18%)
Oct 23, 2013 94.57 94.62 91.92 92.28 4,780,269 -3.08(-3.23%)
Oct 22, 2013 96.00 97.26 94.59 95.36 3,286,374 -0.67(-0.70%)
Oct 21, 2013 97.71 98.23 95.87 96.03 2,471,958 -1.39(-1.43%)
Oct 18, 2013 97.19 97.82 96.16 97.42 2,553,893 +0.67(+0.69%)
Oct 17, 2013 97.43 97.58 96.05 96.75 2,223,250 -0.78(-0.80%)
Oct 16, 2013 96.59 98.13 96.39 97.53 3,667,664 +1.70(+1.77%)
Oct 15, 2013 95.50 96.68 95.08 95.83 2,472,525 +0.08(+0.08%)
Oct 14, 2013 94.53 96.13 94.27 95.75 2,134,905 +0.29(+0.30%)
Oct 11, 2013 93.81 95.98 93.69 95.46 2,142,085 +1.05(+1.11%)
Oct 10, 2013 93.39 94.57 92.38 94.41 2,054,928 +2.30(+2.50%)
Oct 09, 2013 92.77 93.57 91.60 92.11 1,799,861 -0.01(-0.01%)
Oct 08, 2013 93.66 94.32 91.88 92.12 2,216,820 -1.48(-1.58%)
Oct 07, 2013 93.27 94.89 93.05 93.60 1,874,635 -0.30(-0.32%)
Oct 04, 2013 93.14 94.10 92.73 93.90 1,668,079 +0.92(+0.99%)
Oct 03, 2013 94.33 94.79 92.82 92.98 2,209,430 -1.70(-1.80%)
Oct 02, 2013 93.14 94.70 92.38 94.68 2,485,816 +1.24(+1.33%)
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.