Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.