Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2013 81.64 81.85 78.99 79.17 11,105,254 -3.61(-4.37%)
Nov 29, 2013 82.78 83.19 82.68 82.78 3,272,341 +0.01(+0.01%)
Nov 27, 2013 82.24 82.87 81.81 82.78 3,924,692 +0.84(+1.02%)
Nov 26, 2013 81.51 82.24 81.43 81.94 6,798,433 +0.57(+0.70%)
Nov 25, 2013 81.72 81.77 81.19 81.37 4,348,502 +0.13(+0.16%)
Nov 22, 2013 80.83 82.19 80.50 81.24 2,652,643 +0.42(+0.51%)
Nov 21, 2013 80.42 80.86 80.35 80.82 2,541,925 +0.73(+0.91%)
Nov 20, 2013 80.30 80.79 79.71 80.10 4,341,180 -0.21(-0.26%)
Nov 19, 2013 80.29 80.76 80.23 80.31 4,045,076 -0.05(-0.06%)
Nov 18, 2013 80.22 80.59 80.14 80.36 3,478,661 +0.17(+0.22%)
Nov 15, 2013 79.75 80.28 79.65 80.19 3,822,319 +0.04(+0.05%)
Nov 14, 2013 79.64 80.35 79.54 80.15 4,160,791 +0.88(+1.11%)
Nov 12, 2013 79.14 79.41 78.77 79.27 3,932,764 +0.25(+0.32%)
Nov 11, 2013 78.76 79.15 78.58 79.01 2,836,283 -0.02(-0.03%)
Nov 08, 2013 77.83 79.06 77.83 79.04 3,618,086 +0.98(+1.25%)
Nov 07, 2013 78.52 78.97 77.95 78.06 5,162,136 -0.44(-0.57%)
Nov 06, 2013 78.09 78.62 77.95 78.51 3,095,407 +0.62(+0.80%)
Nov 05, 2013 77.65 78.09 77.10 77.88 2,838,927 -0.12(-0.16%)
Nov 04, 2013 77.80 78.11 77.54 78.01 2,820,054 +0.26(+0.33%)
Nov 01, 2013 78.28 78.38 77.27 77.75 2,715,007 +0.03(+0.04%)
Oct 31, 2013 77.17 78.04 77.16 77.72 3,764,268 +0.65(+0.85%)
Oct 30, 2013 77.54 77.80 77.04 77.06 3,413,057 -0.30(-0.39%)
Oct 29, 2013 77.24 77.49 76.96 77.36 3,217,215 +0.22(+0.29%)
Oct 28, 2013 76.65 77.39 76.45 77.14 3,819,097 +0.31(+0.40%)
Oct 25, 2013 75.99 76.86 75.88 76.83 3,326,595 +0.57(+0.75%)
Oct 24, 2013 75.93 77.16 75.77 76.26 6,235,433 +0.18(+0.24%)
Oct 23, 2013 76.22 76.41 75.65 76.08 3,784,912 -0.37(-0.48%)
Oct 22, 2013 76.18 76.77 76.13 76.45 3,325,283 +0.34(+0.45%)
Oct 21, 2013 75.83 76.15 75.76 76.11 2,829,744 +0.25(+0.33%)
Oct 18, 2013 75.88 76.23 75.59 75.86 4,195,019 +0.14(+0.18%)
Oct 17, 2013 74.56 75.88 74.54 75.72 4,506,156 +1.04(+1.39%)
Oct 16, 2013 74.63 74.68 74.19 74.68 4,188,402 +0.69(+0.93%)
Oct 15, 2013 74.89 74.96 73.97 73.99 4,405,493 -0.98(-1.30%)
Oct 14, 2013 74.26 75.15 74.10 74.97 3,023,022 +0.42(+0.56%)
Oct 11, 2013 73.58 74.58 73.11 74.55 4,036,578 +0.85(+1.16%)
Oct 10, 2013 73.24 73.70 73.07 73.70 4,354,027 +1.09(+1.51%)
Oct 09, 2013 72.42 72.84 72.03 72.60 4,043,679 +0.25(+0.35%)
Oct 08, 2013 73.31 73.62 72.31 72.35 4,645,945 -0.94(-1.29%)
Oct 07, 2013 73.21 73.65 73.04 73.29 3,125,775 -0.44(-0.59%)
Oct 04, 2013 73.10 73.92 72.95 73.73 3,212,349 +0.52(+0.72%)
Oct 03, 2013 73.31 73.55 72.80 73.21 4,090,217 -0.40(-0.55%)
Oct 02, 2013 73.57 73.85 73.14 73.61 3,316,140 -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.