Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 85.81 86.79 85.62 86.72 4,657,595 +0.96(+1.12%)
Apr 29, 2014 85.96 85.98 85.14 85.76 2,920,622 +0.20(+0.23%)
Apr 28, 2014 85.68 86.26 84.77 85.56 3,599,731 +0.42(+0.49%)
Apr 25, 2014 85.10 85.39 84.60 85.14 3,357,174 -0.06(-0.07%)
Apr 24, 2014 85.03 85.41 84.17 85.20 4,567,728 -0.84(-0.97%)
Apr 23, 2014 86.54 86.59 85.97 86.03 4,566,961 -0.56(-0.65%)
Apr 22, 2014 86.35 86.99 86.12 86.59 3,591,256 +0.17(+0.19%)
Apr 21, 2014 85.57 86.48 85.53 86.42 2,856,846 +0.55(+0.65%)
Apr 17, 2014 85.60 85.87 85.87 85.87 4,243,396 +0.60(+0.70%)
Apr 16, 2014 84.27 85.28 84.05 85.27 3,424,481 +1.67(+2.00%)
Apr 15, 2014 83.09 83.76 82.31 83.60 3,398,829 +0.59(+0.71%)
Apr 14, 2014 83.20 83.24 82.31 83.01 3,301,089 +0.47(+0.57%)
Apr 11, 2014 83.15 83.38 82.54 82.54 3,798,724 -0.98(-1.18%)
Apr 10, 2014 84.62 85.06 83.48 83.53 4,580,537 -1.17(-1.38%)
Apr 09, 2014 84.17 84.71 83.86 84.69 4,279,914 +0.62(+0.74%)
Apr 08, 2014 83.82 84.26 83.19 84.07 4,641,131 +0.27(+0.33%)
Apr 07, 2014 84.67 84.95 83.79 83.79 4,475,995 -0.91(-1.07%)
Apr 04, 2014 85.35 85.89 84.65 84.70 4,387,300 -0.17(-0.21%)
Apr 03, 2014 84.93 85.53 84.60 84.88 4,292,510 +0.09(+0.10%)
Apr 02, 2014 84.78 84.95 84.37 84.79 5,263,158 -0.33(-0.39%)
Apr 01, 2014 84.72 85.20 84.59 85.12 3,801,100 +0.54(+0.64%)
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%)
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.