Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 82.94 83.54 82.73 83.39 871,658 +0.93(+1.12%)
Mar 28, 2014 82.44 82.73 82.09 82.46 820,128 +0.38(+0.46%)
Mar 27, 2014 82.15 82.70 81.88 82.09 1,266,850 -0.01(-0.01%)
Mar 26, 2014 82.79 83.04 82.09 82.10 1,680,742 -0.37(-0.45%)
Mar 25, 2014 83.07 83.37 82.42 82.46 1,523,563 -0.22(-0.26%)
Mar 24, 2014 83.74 84.05 82.59 82.68 1,220,380 -1.06(-1.27%)
Mar 21, 2014 84.03 84.37 83.34 83.74 1,637,630 +0.33(+0.39%)
Mar 20, 2014 83.25 83.73 82.78 83.42 895,753 +0.16(+0.19%)
Mar 19, 2014 84.76 84.81 82.85 83.26 1,442,890 -1.58(-1.86%)
Mar 18, 2014 84.26 84.92 84.00 84.84 836,960 +0.71(+0.85%)
Mar 17, 2014 85.16 85.19 83.97 84.13 970,555 -0.70(-0.83%)
Mar 14, 2014 84.22 85.33 84.12 84.83 1,257,845 +0.50(+0.59%)
Mar 13, 2014 84.81 85.03 84.12 84.33 998,085 -0.29(-0.34%)
Mar 12, 2014 83.93 84.73 83.80 84.62 888,978 +0.39(+0.46%)
Mar 11, 2014 84.48 84.75 84.05 84.23 1,064,585 +0.04(+0.05%)
Mar 10, 2014 84.47 84.93 84.02 84.19 1,152,794 -0.19(-0.23%)
Mar 07, 2014 85.09 85.32 83.98 84.38 1,515,809 -0.31(-0.37%)
Mar 06, 2014 85.49 85.52 84.69 84.69 789,652 -0.50(-0.58%)
Mar 05, 2014 85.56 85.80 85.09 85.19 926,685 -0.39(-0.46%)
Mar 04, 2014 84.82 85.90 84.82 85.58 1,254,414 +1.25(+1.48%)
Mar 03, 2014 84.12 84.71 83.73 84.33 977,469 -0.19(-0.23%)
Feb 28, 2014 84.52 85.14 84.03 84.53 1,416,426 +0.04(+0.05%)
Feb 27, 2014 84.02 84.65 83.58 84.49 1,616,563 +0.10(+0.12%)
Feb 26, 2014 85.15 85.64 84.32 84.38 2,860,714 -0.90(-1.06%)
Feb 25, 2014 86.03 86.40 85.10 85.28 2,513,126 -1.04(-1.20%)
Feb 24, 2014 85.88 86.82 85.88 86.32 1,768,226 +0.30(+0.34%)
Feb 21, 2014 85.55 86.31 84.84 86.03 1,574,104 +0.38(+0.44%)
Feb 20, 2014 84.47 86.25 84.42 85.65 1,874,602 +1.08(+1.28%)
Feb 19, 2014 84.09 85.20 83.65 84.57 1,969,052 +0.31(+0.37%)
Feb 18, 2014 83.37 84.29 83.18 84.26 1,373,093 +0.54(+0.65%)
Feb 14, 2014 82.70 83.72 83.72 83.72 1,277,713 +1.01(+1.22%)
Feb 13, 2014 81.57 82.78 81.51 82.71 951,658 +0.86(+1.05%)
Feb 12, 2014 82.47 83.24 81.61 81.85 1,455,600 -0.65(-0.79%)
Feb 11, 2014 80.96 82.58 80.78 82.50 1,483,105 +1.42(+1.75%)
Feb 10, 2014 79.84 81.19 79.54 81.08 1,396,282 +1.26(+1.58%)
Feb 07, 2014 80.26 80.55 79.76 79.82 1,629,456 -0.18(-0.22%)
Feb 06, 2014 80.15 80.65 79.41 79.99 1,223,210 -0.09(-0.11%)
Feb 05, 2014 79.06 80.58 78.67 80.08 2,436,710 +0.56(+0.71%)
Feb 04, 2014 78.13 79.69 78.04 79.52 2,625,184 +1.63(+2.09%)
Feb 03, 2014 78.70 79.00 77.66 77.89 2,614,427 -1.15(-1.46%)
Jan 31, 2014 78.03 79.37 77.84 79.04 1,452,079 +0.12(+0.15%)
Jan 30, 2014 77.70 79.10 76.95 78.92 1,321,786 +2.01(+2.62%)
Jan 29, 2014 77.92 78.00 76.73 76.91 2,113,443 -1.64(-2.09%)
Jan 28, 2014 77.35 78.92 77.32 78.55 1,361,061 +1.05(+1.35%)
Jan 27, 2014 78.06 78.24 77.16 77.50 1,430,749 -0.52(-0.67%)
Jan 24, 2014 78.50 78.95 77.97 78.02 1,278,933 -0.96(-1.22%)
Jan 23, 2014 78.87 79.25 78.54 78.98 995,445 -0.40(-0.50%)
Jan 22, 2014 78.52 79.50 78.52 79.38 796,478 +0.86(+1.09%)
Jan 21, 2014 78.84 79.04 77.78 78.52 702,569 +0.14(+0.17%)
Jan 17, 2014 79.20 78.39 78.39 78.39 919,299 -0.73(-0.92%)
Jan 16, 2014 78.09 79.16 77.79 79.12 1,023,971 +1.03(+1.32%)
Jan 15, 2014 78.46 78.46 77.85 78.09 1,180,521 -0.37(-0.48%)
Jan 14, 2014 77.81 78.49 77.73 78.46 1,081,292 +0.65(+0.84%)
Jan 13, 2014 77.62 78.50 77.42 77.81 1,102,311 -0.01(-0.01%)
Jan 10, 2014 77.66 78.31 77.62 77.82 1,088,055 +0.17(+0.23%)
Jan 09, 2014 77.76 77.95 77.29 77.64 1,043,203 -0.08(-0.10%)
Jan 08, 2014 77.79 78.64 77.18 77.72 1,880,237 +0.59(+0.76%)
Jan 07, 2014 76.18 77.52 76.18 77.13 1,524,365 +1.16(+1.53%)
Jan 06, 2014 76.20 76.51 75.68 75.97 916,614 -0.21(-0.28%)
Jan 03, 2014 76.26 76.49 75.92 76.19 988,215 -0.10(-0.13%)
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.