Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 86.79 86.94 86.94 86.94 2,978,733 +0.51(+0.60%)
Dec 30, 2013 86.21 86.57 86.04 86.43 2,765,396 +0.04(+0.05%)
Dec 27, 2013 86.03 86.41 85.89 86.38 3,057,136 +0.66(+0.77%)
Dec 26, 2013 85.11 85.97 84.94 85.73 3,481,470 +0.81(+0.95%)
Dec 24, 2013 85.07 85.14 84.52 84.92 2,115,966 +0.12(+0.14%)
Dec 23, 2013 84.99 85.19 84.50 84.80 5,548,738 +0.05(+0.06%)
Dec 20, 2013 84.79 85.60 84.68 84.75 9,448,146 +0.19(+0.23%)
Dec 19, 2013 83.72 84.63 83.52 84.56 6,529,973 +0.38(+0.45%)
Dec 18, 2013 81.50 84.19 81.50 84.18 8,998,792 +2.73(+3.36%)
Dec 17, 2013 80.85 81.59 80.57 81.45 10,012,666 +2.31(+2.92%)
Dec 16, 2013 78.60 79.82 78.40 79.14 4,525,451 +0.76(+0.97%)
Dec 13, 2013 78.75 78.94 78.09 78.37 2,812,485 -0.09(-0.12%)
Dec 12, 2013 78.50 78.97 78.09 78.47 4,011,429 -0.12(-0.15%)
Dec 11, 2013 79.81 80.38 78.55 78.58 6,287,357 -0.48(-0.61%)
Dec 10, 2013 79.38 79.67 79.06 79.07 3,795,894 -0.63(-0.79%)
Dec 09, 2013 79.66 80.08 79.59 79.70 3,330,094 -0.02(-0.03%)
Dec 06, 2013 79.46 79.84 79.25 79.72 4,655,849 +1.10(+1.40%)
Dec 05, 2013 78.35 79.13 78.24 78.62 4,582,995 +0.23(+0.29%)
Dec 04, 2013 78.08 79.09 77.79 78.39 5,566,518 -0.09(-0.11%)
Dec 03, 2013 78.14 79.15 77.58 78.48 12,679,004 -0.67(-0.85%)
Dec 02, 2013 81.62 81.83 78.97 79.15 11,108,227 -3.61(-4.37%)
Nov 29, 2013 82.76 83.17 82.66 82.76 3,273,217 +0.01(+0.01%)
Nov 27, 2013 82.22 82.85 81.79 82.76 3,925,742 +0.84(+1.02%)
Nov 26, 2013 81.49 82.22 81.41 81.92 6,800,253 +0.57(+0.70%)
Nov 25, 2013 81.70 81.75 81.17 81.35 4,349,666 +0.13(+0.16%)
Nov 22, 2013 80.81 82.17 80.47 81.22 2,653,353 +0.42(+0.51%)
Nov 21, 2013 80.39 80.84 80.33 80.80 2,542,605 +0.73(+0.91%)
Nov 20, 2013 80.28 80.77 79.69 80.08 4,342,342 -0.21(-0.26%)
Nov 19, 2013 80.27 80.74 80.21 80.29 4,046,159 -0.05(-0.06%)
Nov 18, 2013 80.20 80.57 80.12 80.34 3,479,592 +0.17(+0.22%)
Nov 15, 2013 79.73 80.26 79.63 80.16 3,823,342 +0.04(+0.05%)
Nov 14, 2013 79.62 80.33 79.52 80.13 4,161,905 +0.88(+1.11%)
Nov 12, 2013 79.12 79.39 78.74 79.24 3,933,817 +0.25(+0.32%)
Nov 11, 2013 78.74 79.13 78.56 78.99 2,837,042 -0.02(-0.03%)
Nov 08, 2013 77.81 79.03 77.81 79.02 3,619,054 +0.98(+1.25%)
Nov 07, 2013 78.50 78.95 77.93 78.04 5,163,519 -0.44(-0.57%)
Nov 06, 2013 78.07 78.60 77.93 78.49 3,096,236 +0.62(+0.80%)
Nov 05, 2013 77.63 78.07 77.08 77.86 2,839,687 -0.12(-0.16%)
Nov 04, 2013 77.78 78.09 77.52 77.99 2,820,809 +0.26(+0.33%)
Nov 01, 2013 78.26 78.36 77.24 77.73 2,715,734 +0.03(+0.04%)
Oct 31, 2013 77.15 78.02 77.14 77.70 3,765,276 +0.65(+0.85%)
Oct 30, 2013 77.52 77.78 77.02 77.04 3,413,971 -0.30(-0.39%)
Oct 29, 2013 77.22 77.47 76.94 77.34 3,218,077 +0.22(+0.29%)
Oct 28, 2013 76.63 77.37 76.43 77.12 3,820,119 +0.31(+0.40%)
Oct 25, 2013 75.97 76.84 75.86 76.81 3,327,486 +0.57(+0.75%)
Oct 24, 2013 75.91 77.14 75.75 76.24 6,237,103 +0.18(+0.24%)
Oct 23, 2013 76.20 76.39 75.63 76.06 3,785,925 -0.37(-0.48%)
Oct 22, 2013 76.16 76.75 76.11 76.43 3,326,174 +0.34(+0.45%)
Oct 21, 2013 75.81 76.13 75.74 76.09 2,830,501 +0.25(+0.33%)
Oct 18, 2013 75.86 76.21 75.57 75.84 4,196,142 +0.14(+0.18%)
Oct 17, 2013 74.54 75.86 74.52 75.70 4,507,362 +1.04(+1.39%)
Oct 16, 2013 74.61 74.66 74.17 74.66 4,189,524 +0.69(+0.93%)
Oct 15, 2013 74.87 74.94 73.95 73.97 4,406,673 -0.98(-1.30%)
Oct 14, 2013 74.24 75.13 74.08 74.95 3,023,831 +0.42(+0.56%)
Oct 11, 2013 73.57 74.56 73.09 74.53 4,037,659 +0.85(+1.16%)
Oct 10, 2013 73.22 73.68 73.05 73.68 4,355,193 +1.09(+1.51%)
Oct 09, 2013 72.40 72.82 72.02 72.58 4,044,761 +0.25(+0.35%)
Oct 08, 2013 73.29 73.60 72.29 72.33 4,647,189 -0.94(-1.29%)
Oct 07, 2013 73.19 73.63 73.02 73.27 3,126,612 -0.44(-0.59%)
Oct 04, 2013 73.08 73.90 72.93 73.71 3,213,209 +0.52(+0.72%)
Oct 03, 2013 73.29 73.53 72.78 73.19 4,091,312 -0.40(-0.55%)
Oct 02, 2013 73.55 73.83 73.12 73.59 3,317,028 -0.26(-0.35%)
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.