Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 88.13 89.69 87.05 88.10 1,077,731 +0.98(+1.12%)
Mar 28, 2014 86.98 91.59 86.00 87.12 1,456,231 +1.26(+1.47%)
Mar 27, 2014 88.26 90.48 83.99 85.86 1,753,874 -2.40(-2.72%)
Mar 26, 2014 94.33 95.59 88.04 88.26 1,752,972 -5.97(-6.34%)
Mar 25, 2014 94.64 97.72 91.81 94.23 1,638,246 +0.28(+0.30%)
Mar 24, 2014 99.87 99.95 93.76 93.95 1,967,572 -6.29(-6.27%)
Mar 21, 2014 97.16 102.20 95.93 100.24 3,128,891 +3.23(+3.33%)
Mar 20, 2014 95.72 97.16 93.16 97.01 1,423,796 +1.06(+1.10%)
Mar 19, 2014 93.51 98.35 92.76 95.95 3,654,701 +2.16(+2.30%)
Mar 18, 2014 91.00 95.00 90.73 93.79 1,986,652 +2.11(+2.30%)
Mar 17, 2014 87.47 92.21 87.21 91.68 2,691,286 +4.58(+5.26%)
Mar 14, 2014 81.27 87.44 80.86 87.10 1,953,512 +5.09(+6.21%)
Mar 13, 2014 83.73 83.84 80.74 82.01 1,419,714 -1.64(-1.96%)
Mar 12, 2014 79.06 83.84 79.06 83.65 1,641,893 +3.75(+4.69%)
Mar 11, 2014 84.01 84.26 79.53 79.90 1,415,272 -3.68(-4.40%)
Mar 10, 2014 81.95 84.96 81.02 83.58 1,115,747 +1.55(+1.89%)
Mar 07, 2014 84.00 84.20 81.09 82.03 1,108,915 -1.56(-1.87%)
Mar 06, 2014 84.01 84.45 82.70 83.59 969,198 +0.39(+0.47%)
Mar 05, 2014 83.21 84.69 82.26 83.20 942,533 -0.76(-0.91%)
Mar 04, 2014 83.74 85.89 83.62 83.96 959,162 +1.22(+1.47%)
Mar 03, 2014 82.00 83.49 80.53 82.74 1,099,266 -0.86(-1.03%)
Feb 28, 2014 87.70 88.95 82.20 83.60 1,126,348 -4.02(-4.59%)
Feb 27, 2014 86.00 88.74 85.75 87.62 1,266,011 +1.62(+1.88%)
Feb 26, 2014 83.42 86.83 83.02 86.00 1,898,423 +2.16(+2.58%)
Feb 25, 2014 81.72 84.00 81.65 83.84 856,684 +1.87(+2.28%)
Feb 24, 2014 80.46 83.83 79.80 81.97 1,760,370 +3.09(+3.92%)
Feb 21, 2014 79.14 81.34 77.52 78.88 1,101,516 -0.38(-0.48%)
Feb 20, 2014 80.90 81.64 77.95 79.26 1,458,420 -1.65(-2.04%)
Feb 19, 2014 83.51 83.99 80.61 80.91 987,346 -2.60(-3.11%)
Feb 18, 2014 82.00 84.67 82.00 83.51 1,494,053 +2.55(+3.15%)
Feb 14, 2014 80.96 80.96 80.96 0 -9.04(-10.04%)
Feb 13, 2014 89.82 91.40 83.80 90.00 3,394,507 -0.12(-0.13%)
Feb 12, 2014 88.70 92.76 87.75 90.12 2,588,240 +2.61(+2.98%)
Feb 11, 2014 86.39 88.79 85.46 87.51 1,168,873 +0.69(+0.79%)
Feb 10, 2014 85.71 87.37 84.22 86.82 1,278,811 +1.02(+1.19%)
Feb 07, 2014 84.46 86.25 82.46 85.80 1,196,162 +1.35(+1.60%)
Feb 06, 2014 80.74 84.64 79.42 84.45 1,325,883 +5.76(+7.32%)
Feb 05, 2014 80.17 81.00 76.26 78.69 977,306 +0.08(+0.10%)
Feb 04, 2014 78.57 81.43 78.09 78.61 1,132,282 +1.27(+1.64%)
Feb 03, 2014 81.86 83.00 76.15 77.35 1,452,403 -4.75(-5.79%)
Jan 31, 2014 80.30 85.39 79.25 82.10 926,186 +1.15(+1.42%)
Jan 30, 2014 81.28 83.80 80.43 80.95 835,948 +1.95(+2.47%)
Jan 29, 2014 81.25 81.50 78.10 79.00 1,189,856 -4.35(-5.22%)
Jan 28, 2014 77.58 83.49 77.03 83.35 1,105,114 +6.40(+8.32%)
Jan 27, 2014 80.64 81.54 76.00 76.95 1,349,067 -3.83(-4.74%)
Jan 24, 2014 82.41 83.12 79.63 80.78 1,336,918 -2.65(-3.18%)
Jan 23, 2014 86.10 86.66 82.04 83.43 1,074,426 -2.94(-3.40%)
Jan 22, 2014 85.68 87.16 84.52 86.37 943,723 +0.75(+0.88%)
Jan 21, 2014 85.95 86.53 83.57 85.62 917,719 -0.15(-0.17%)
Jan 17, 2014 85.77 85.77 85.77 0 -2.78(-3.14%)
Jan 16, 2014 88.77 93.07 88.19 88.55 1,547,893 -0.19(-0.21%)
Jan 15, 2014 87.70 89.60 87.04 88.74 514,691 +1.04(+1.19%)
Jan 14, 2014 85.78 88.41 85.78 87.70 738,254 +1.96(+2.29%)
Jan 13, 2014 90.00 90.68 84.35 85.74 1,248,678 -4.08(-4.54%)
Jan 10, 2014 87.32 89.99 86.42 89.82 665,407 +2.76(+3.17%)
Jan 09, 2014 89.27 89.84 86.45 87.06 956,450 -2.13(-2.39%)
Jan 08, 2014 88.76 91.27 87.96 89.19 1,034,182 -1.30(-1.44%)
Jan 07, 2014 87.25 91.18 86.37 90.49 1,657,457 +2.89(+3.30%)
Jan 06, 2014 83.25 88.10 83.07 87.60 1,929,431 +5.72(+6.99%)
Jan 03, 2014 82.50 83.82 80.17 81.88 791,882 -0.17(-0.21%)
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.