Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 235.63 238.04 233.81 234.92 1,151,725 -0.75(-0.32%)
Feb 27, 2014 229.44 236.30 229.40 235.66 1,028,291 +6.30(+2.75%)
Feb 26, 2014 231.41 232.31 228.01 229.36 883,874 -1.98(-0.86%)
Feb 25, 2014 232.81 234.12 230.84 231.34 929,275 -1.84(-0.79%)
Feb 24, 2014 231.02 234.69 230.42 233.18 824,163 +2.77(+1.20%)
Feb 21, 2014 231.65 232.95 230.26 230.42 736,545 -1.17(-0.51%)
Feb 20, 2014 231.49 232.69 229.26 231.59 786,616 +0.02(+0.01%)
Feb 19, 2014 233.71 237.31 231.29 231.56 768,798 -4.22(-1.79%)
Feb 18, 2014 233.74 236.40 233.50 235.78 666,628 +2.26(+0.97%)
Feb 14, 2014 234.64 233.52 233.52 233.52 862,032 -1.16(-0.50%)
Feb 13, 2014 230.41 235.62 228.20 234.69 714,308 +0.79(+0.34%)
Feb 12, 2014 234.89 236.96 232.87 233.89 856,065 -1.26(-0.54%)
Feb 11, 2014 231.96 236.19 231.19 235.16 991,142 +3.18(+1.37%)
Feb 10, 2014 229.51 232.76 228.67 231.98 953,389 +0.89(+0.39%)
Feb 07, 2014 228.87 231.19 227.41 231.09 1,124,227 +3.85(+1.70%)
Feb 06, 2014 224.49 227.83 223.79 227.23 1,112,293 +4.31(+1.94%)
Feb 05, 2014 224.13 226.85 220.43 222.92 1,190,988 -0.37(-0.17%)
Feb 04, 2014 220.99 225.45 220.61 223.29 1,191,367 +2.59(+1.17%)
Feb 03, 2014 228.91 230.22 219.46 220.70 2,055,028 -10.85(-4.69%)
Jan 31, 2014 231.96 234.99 228.10 231.55 1,193,996 -3.83(-1.63%)
Jan 30, 2014 232.29 236.66 232.29 235.38 894,219 +4.80(+2.08%)
Jan 29, 2014 232.60 233.46 229.83 230.58 969,585 -3.45(-1.48%)
Jan 28, 2014 231.96 234.42 230.98 234.03 1,380,183 +2.88(+1.25%)
Jan 27, 2014 236.28 237.07 230.57 231.15 1,470,664 -2.44(-1.04%)
Jan 24, 2014 241.76 241.76 233.42 233.58 1,361,329 -9.60(-3.95%)
Jan 23, 2014 247.01 248.34 243.00 243.19 1,474,832 -6.41(-2.57%)
Jan 22, 2014 246.59 250.25 245.61 249.60 1,299,457 +3.94(+1.61%)
Jan 21, 2014 245.67 246.83 244.29 245.65 868,384 +1.58(+0.65%)
Jan 17, 2014 246.48 244.07 244.07 244.07 1,328,928 -0.82(-0.33%)
Jan 16, 2014 249.92 251.22 241.57 244.89 1,980,179 +3.88(+1.61%)
Jan 15, 2014 239.99 241.54 238.18 241.01 1,353,228 +1.72(+0.72%)
Jan 14, 2014 237.35 239.82 236.09 239.29 789,412 +3.12(+1.32%)
Jan 13, 2014 241.60 243.35 235.72 236.17 1,024,419 -6.53(-2.69%)
Jan 10, 2014 243.32 245.83 239.95 242.70 671,487 -0.88(-0.36%)
Jan 09, 2014 244.53 245.77 241.98 243.58 613,167 -0.60(-0.25%)
Jan 08, 2014 244.81 246.09 242.78 244.18 893,213 -0.08(-0.03%)
Jan 07, 2014 242.07 246.31 242.07 244.26 548,500 +2.23(+0.92%)
Jan 06, 2014 243.73 244.79 240.73 242.03 650,945 -0.08(-0.03%)
Jan 03, 2014 240.40 243.51 239.22 242.11 574,701 +1.06(+0.44%)
Jan 02, 2014 243.04 243.04 239.25 241.05 514,077 -2.83(-1.16%)
Dec 31, 2013 244.61 243.88 243.88 243.88 422,516 +0.30(+0.12%)
Dec 30, 2013 243.74 244.28 241.85 243.58 439,929 -0.23(-0.09%)
Dec 27, 2013 243.52 245.82 242.14 243.81 368,955 +0.76(+0.31%)
Dec 26, 2013 248.91 248.91 241.24 243.05 441,854 -0.62(-0.26%)
Dec 24, 2013 242.95 244.12 241.94 243.67 244,075 +0.60(+0.25%)
Dec 23, 2013 245.49 245.49 242.27 243.07 598,003 +0.83(+0.34%)
Dec 20, 2013 238.75 244.40 237.66 242.24 1,636,013 +4.59(+1.93%)
Dec 19, 2013 238.62 238.88 235.90 237.65 909,739 -1.00(-0.42%)
Dec 18, 2013 232.57 238.78 229.55 238.65 1,246,032 +5.44(+2.33%)
Dec 17, 2013 234.66 235.66 232.83 233.21 1,050,329 -1.64(-0.70%)
Dec 16, 2013 229.25 235.00 229.25 234.85 1,212,358 +5.36(+2.34%)
Dec 13, 2013 226.06 230.46 226.06 229.49 794,613 +4.65(+2.07%)
Dec 12, 2013 225.28 227.61 224.77 224.84 930,859 -0.42(-0.19%)
Dec 11, 2013 231.11 231.79 225.06 225.27 873,712 -5.46(-2.36%)
Dec 10, 2013 232.50 233.21 230.07 230.72 627,617 -2.55(-1.09%)
Dec 09, 2013 232.69 234.99 231.54 233.28 487,602 +0.68(+0.29%)
Dec 06, 2013 230.86 232.79 230.57 232.60 643,699 +4.84(+2.13%)
Dec 05, 2013 227.84 228.60 226.12 227.76 683,020 -1.47(-0.64%)
Dec 04, 2013 228.90 231.55 225.03 229.23 605,230 -0.73(-0.32%)
Dec 03, 2013 233.35 235.04 228.41 229.96 843,335 -5.08(-2.16%)
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.