Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 85.60 86.19 85.33 85.65 4,918,759 -1.31(-1.51%)
Dec 31, 2013 86.81 86.96 86.96 86.96 2,977,935 +0.51(+0.60%)
Dec 30, 2013 86.24 86.59 86.06 86.45 2,764,656 +0.04(+0.05%)
Dec 27, 2013 86.05 86.44 85.91 86.41 3,056,318 +0.66(+0.77%)
Dec 26, 2013 85.13 85.99 84.97 85.75 3,480,538 +0.81(+0.95%)
Dec 24, 2013 85.09 85.16 84.55 84.94 2,115,400 +0.12(+0.14%)
Dec 23, 2013 85.01 85.21 84.53 84.82 5,547,253 +0.05(+0.06%)
Dec 20, 2013 84.81 85.62 84.70 84.77 9,445,617 +0.19(+0.23%)
Dec 19, 2013 83.75 84.65 83.54 84.58 6,528,225 +0.38(+0.45%)
Dec 18, 2013 81.53 84.21 81.53 84.20 8,996,383 +2.73(+3.36%)
Dec 17, 2013 80.87 81.61 80.60 81.47 10,009,986 +2.31(+2.92%)
Dec 16, 2013 78.62 79.85 78.42 79.16 4,524,240 +0.76(+0.97%)
Dec 13, 2013 78.77 78.96 78.12 78.39 2,811,732 -0.09(-0.12%)
Dec 12, 2013 78.52 78.99 78.12 78.49 4,010,356 -0.12(-0.15%)
Dec 11, 2013 79.83 80.40 78.57 78.61 6,285,675 -0.48(-0.61%)
Dec 10, 2013 79.40 79.70 79.08 79.09 3,794,878 -0.63(-0.79%)
Dec 09, 2013 79.68 80.10 79.61 79.72 3,329,203 -0.02(-0.03%)
Dec 06, 2013 79.49 79.86 79.27 79.75 4,654,603 +1.10(+1.40%)
Dec 05, 2013 78.38 79.15 78.26 78.64 4,581,768 +0.23(+0.29%)
Dec 04, 2013 78.10 79.11 77.81 78.41 5,565,029 -0.09(-0.11%)
Dec 03, 2013 78.16 79.17 77.60 78.50 12,675,611 -0.67(-0.85%)
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.