Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 82.33 84.80 81.39 82.05 949,254 +0.32(+0.39%)
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%)
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.