Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 81.73 81.73 81.73 0 +1.36(+1.69%)
Dec 30, 2013 80.29 81.26 78.32 80.37 464,777 -0.34(-0.42%)
Dec 27, 2013 82.74 82.94 79.30 80.71 619,297 -2.25(-2.71%)
Dec 26, 2013 82.98 83.35 81.77 82.96 447,677 +0.14(+0.17%)
Dec 24, 2013 83.79 83.90 81.51 82.82 317,987 -0.84(-1.00%)
Dec 23, 2013 80.71 83.73 79.90 83.66 1,084,739 +3.81(+4.77%)
Dec 20, 2013 79.70 80.43 78.61 79.85 1,072,815 +0.15(+0.19%)
Dec 19, 2013 79.07 80.90 78.50 79.70 722,148 +0.44(+0.56%)
Dec 18, 2013 78.50 80.39 77.31 79.26 1,427,174 +1.30(+1.67%)
Dec 17, 2013 78.94 78.98 77.26 77.96 1,072,061 +0.92(+1.19%)
Dec 16, 2013 76.39 78.08 75.32 77.04 974,343 +2.12(+2.83%)
Dec 13, 2013 73.47 75.50 73.24 74.92 1,068,042 +1.68(+2.29%)
Dec 12, 2013 73.07 74.47 71.89 73.24 1,135,071 +0.47(+0.65%)
Dec 11, 2013 74.77 76.07 71.96 72.77 981,131 -2.35(-3.13%)
Dec 10, 2013 75.07 76.40 74.25 75.12 904,227 -0.38(-0.50%)
Dec 09, 2013 73.86 75.52 72.13 75.50 1,257,865 +1.67(+2.26%)
Dec 06, 2013 72.70 74.17 71.00 73.83 0 +2.03(+2.83%)
Dec 05, 2013 70.77 72.60 70.74 71.80 0 +0.52(+0.73%)
Dec 04, 2013 72.00 72.97 70.28 71.28 1,430,876 -1.30(-1.79%)
Dec 03, 2013 74.43 75.00 72.16 72.58 1,225,273 -2.19(-2.93%)
Dec 02, 2013 77.12 77.55 73.70 74.77 1,055,027 -3.85(-4.90%)
Nov 29, 2013 78.24 79.38 77.36 78.62 0 +0.68(+0.87%)
Nov 27, 2013 76.84 78.22 76.15 77.94 0 +0.97(+1.26%)
Nov 26, 2013 72.90 77.74 72.75 76.97 1,250,377 +3.97(+5.44%)
Nov 25, 2013 73.52 74.10 72.07 73.00 691,660 -0.06(-0.08%)
Nov 22, 2013 75.06 75.50 71.60 73.06 0 -1.92(-2.56%)
Nov 21, 2013 73.00 75.25 72.12 74.98 1,109,206 +2.00(+2.74%)
Nov 20, 2013 77.43 77.79 72.25 72.98 2,168,282 -4.12(-5.34%)
Nov 19, 2013 78.82 79.90 74.72 77.10 1,925,485 -2.41(-3.03%)
Nov 18, 2013 83.12 85.45 79.13 79.51 0 -4.10(-4.90%)
Nov 15, 2013 82.95 85.89 82.56 83.61 0 +0.50(+0.60%)
Nov 14, 2013 82.19 83.69 81.55 83.11 1,016,920 +5.29(+6.80%)
Nov 12, 2013 76.87 78.72 76.85 77.82 0 +0.93(+1.21%)
Nov 11, 2013 76.30 78.10 75.88 76.89 910,256 -0.39(-0.51%)
Nov 08, 2013 75.26 77.83 74.60 77.28 0 +2.52(+3.37%)
Nov 07, 2013 79.57 79.60 73.15 74.76 2,383,347 -4.05(-5.14%)
Nov 06, 2013 87.75 88.69 77.20 78.81 4,307,702 -3.50(-4.25%)
Nov 05, 2013 81.27 82.46 79.26 82.31 1,387,670 +1.06(+1.30%)
Nov 04, 2013 80.15 81.29 79.02 81.25 972,182 +1.42(+1.78%)
Nov 01, 2013 79.65 80.62 78.62 79.83 0 +0.20(+0.25%)
Oct 31, 2013 81.50 81.75 78.10 79.63 0 -2.22(-2.71%)
Oct 30, 2013 84.89 86.80 81.35 81.85 1,218,335 -1.65(-1.98%)
Oct 29, 2013 84.48 84.48 80.18 83.50 1,213,958 +0.41(+0.50%)
Oct 28, 2013 79.72 84.40 79.16 83.09 1,512,072 +3.23(+4.04%)
Oct 25, 2013 82.00 82.95 79.10 79.86 0 -1.85(-2.26%)
Oct 24, 2013 80.10 82.08 78.80 81.71 791,159 +1.52(+1.90%)
Oct 23, 2013 79.00 80.69 78.67 80.19 941,552 +0.92(+1.16%)
Oct 22, 2013 82.00 83.63 78.23 79.27 1,257,391 -2.23(-2.73%)
Oct 21, 2013 85.42 85.57 80.69 81.50 933,983 -2.65(-3.15%)
Oct 18, 2013 82.45 85.65 81.04 84.15 1,380,029 +3.39(+4.20%)
Oct 17, 2013 83.17 83.84 80.06 80.76 1,033,090 -2.64(-3.17%)
Oct 16, 2013 82.22 84.60 82.07 83.40 1,031,469 +2.00(+2.46%)
Oct 15, 2013 81.76 83.24 80.18 81.40 885,711 -0.08(-0.10%)
Oct 14, 2013 81.43 82.10 78.62 81.48 911,093 -0.87(-1.06%)
Oct 11, 2013 81.50 83.07 79.28 82.35 0 +1.94(+2.41%)
Oct 10, 2013 81.85 81.93 78.40 80.41 1,167,307 +0.93(+1.17%)
Oct 09, 2013 79.13 80.68 75.55 79.48 1,533,603 +0.69(+0.88%)
Oct 08, 2013 80.57 83.65 76.25 78.79 1,935,548 -2.21(-2.73%)
Oct 07, 2013 81.95 83.86 80.25 81.00 1,647,664 -2.03(-2.44%)
Oct 04, 2013 87.00 87.38 82.65 83.03 1,920,155 -4.36(-4.99%)
Oct 03, 2013 89.45 90.70 85.75 87.39 1,234,676 -2.19(-2.44%)
Oct 02, 2013 85.71 91.93 85.29 89.58 1,861,780 +2.81(+3.24%)
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.