Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 83.92 84.71 83.91 84.58 4,349,501 +0.91(+1.09%)
Mar 28, 2014 83.28 84.15 83.03 83.67 3,057,914 +0.85(+1.02%)
Mar 27, 2014 82.81 83.23 82.41 82.82 3,853,549 -0.16(-0.19%)
Mar 26, 2014 83.96 84.10 82.98 82.98 3,702,194 -0.60(-0.72%)
Mar 25, 2014 83.33 83.87 82.86 83.58 4,647,627 +1.02(+1.24%)
Mar 24, 2014 83.12 83.34 82.22 82.56 4,480,808 -0.44(-0.53%)
Mar 21, 2014 83.28 83.69 82.86 83.00 9,495,954 +0.43(+0.52%)
Mar 20, 2014 81.77 82.83 81.59 82.57 4,133,965 +0.75(+0.91%)
Mar 19, 2014 82.76 82.83 81.41 81.82 3,421,635 -0.94(-1.14%)
Mar 18, 2014 82.60 83.06 82.45 82.76 3,248,892 +0.29(+0.36%)
Mar 17, 2014 81.46 82.73 81.46 82.47 4,056,882 +1.52(+1.88%)
Mar 14, 2014 81.10 81.74 80.86 80.94 4,771,911 -0.61(-0.75%)
Mar 13, 2014 83.04 83.34 81.45 81.56 4,034,469 -1.10(-1.33%)
Mar 12, 2014 82.34 82.77 82.04 82.65 4,229,578 +0.04(+0.05%)
Mar 11, 2014 83.38 83.44 82.44 82.62 3,087,123 -0.65(-0.79%)
Mar 10, 2014 83.53 83.59 82.98 83.27 3,150,240 -0.34(-0.41%)
Mar 07, 2014 84.09 84.17 83.36 83.61 3,819,619 +0.02(+0.02%)
Mar 06, 2014 83.77 84.01 83.56 83.59 3,579,557 +0.14(+0.17%)
Mar 05, 2014 82.71 83.57 82.42 83.45 5,671,194 +0.73(+0.88%)
Mar 04, 2014 82.25 82.97 82.04 82.72 11,188,330 +0.29(+0.36%)
Mar 03, 2014 82.96 83.43 82.09 82.43 4,504,799 -1.57(-1.87%)
Feb 28, 2014 83.66 84.29 83.49 84.00 5,100,075 +0.24(+0.29%)
Feb 27, 2014 82.69 83.91 82.30 83.76 5,010,678 +0.92(+1.11%)
Feb 26, 2014 83.00 83.21 82.47 82.83 4,444,696 -0.04(-0.05%)
Feb 25, 2014 82.47 83.19 82.21 82.88 4,734,955 +0.46(+0.55%)
Feb 24, 2014 82.18 83.21 81.95 82.42 3,936,538 +0.39(+0.48%)
Feb 21, 2014 82.02 82.50 81.86 82.03 4,128,985 +0.01(+0.01%)
Feb 20, 2014 81.46 82.32 81.08 82.02 3,455,201 +0.62(+0.77%)
Feb 19, 2014 81.88 82.74 81.34 81.40 4,361,624 -0.77(-0.94%)
Feb 18, 2014 82.49 82.76 82.07 82.17 4,613,698 -0.20(-0.24%)
Feb 14, 2014 80.91 82.37 82.37 82.37 4,859,952 +1.23(+1.52%)
Feb 13, 2014 80.61 81.29 80.21 81.14 4,572,216 -0.19(-0.23%)
Feb 12, 2014 81.26 81.67 81.06 81.32 3,369,295 +0.11(+0.13%)
Feb 11, 2014 80.42 81.53 80.42 81.22 4,199,623 +0.79(+0.99%)
Feb 10, 2014 80.39 80.86 80.00 80.42 5,350,059 -0.39(-0.48%)
Feb 07, 2014 80.34 80.85 79.87 80.81 5,276,615 +0.89(+1.11%)
Feb 06, 2014 79.12 80.11 78.81 79.93 6,174,232 +0.95(+1.21%)
Feb 05, 2014 79.37 79.84 78.08 78.97 7,999,108 +0.40(+0.51%)
Feb 04, 2014 78.18 79.15 76.96 78.57 11,954,323 +1.75(+2.28%)
Feb 03, 2014 79.50 79.73 76.65 76.83 6,845,315 -2.66(-3.35%)
Jan 31, 2014 78.50 80.11 78.39 79.49 5,991,942 +0.09(+0.11%)
Jan 30, 2014 80.58 80.58 78.46 79.40 6,616,325 -1.36(-1.69%)
Jan 29, 2014 80.67 81.40 79.99 80.76 5,780,137 +0.27(+0.34%)
Jan 28, 2014 80.25 80.61 80.05 80.49 4,408,258 +0.53(+0.66%)
Jan 27, 2014 80.62 80.97 79.78 79.96 5,342,729 -0.78(-0.97%)
Jan 24, 2014 82.92 82.92 80.74 80.74 6,102,631 -2.78(-3.33%)
Jan 23, 2014 84.11 84.12 83.06 83.53 4,376,057 -1.10(-1.30%)
Jan 22, 2014 85.17 85.25 84.53 84.63 3,416,354 -0.32(-0.37%)
Jan 21, 2014 85.85 86.16 84.51 84.94 4,359,498 -0.20(-0.23%)
Jan 17, 2014 85.56 85.14 85.14 85.14 3,754,311 -0.53(-0.62%)
Jan 16, 2014 85.41 85.88 85.34 85.67 2,891,133 -0.17(-0.20%)
Jan 15, 2014 85.20 86.08 85.30 85.84 4,880,036 +0.64(+0.75%)
Jan 14, 2014 83.78 85.20 83.55 85.20 3,998,110 +1.69(+2.03%)
Jan 13, 2014 84.21 84.99 83.44 83.51 4,246,970 -0.93(-1.10%)
Jan 10, 2014 84.92 85.07 84.13 84.44 5,248,406 -0.17(-0.20%)
Jan 09, 2014 84.96 85.21 84.45 84.61 4,074,775 -0.11(-0.13%)
Jan 08, 2014 85.25 85.41 84.54 84.72 5,019,906 -0.63(-0.74%)
Jan 07, 2014 85.23 85.69 85.03 85.35 4,072,916 +0.01(+0.01%)
Jan 06, 2014 86.03 86.37 85.25 85.34 4,368,447 -0.51(-0.59%)
Jan 03, 2014 85.80 86.11 85.59 85.85 3,440,529 +0.20(+0.23%)
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.