Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 70.99 72.38 67.45 71.15 24,737,726 -3.84(-5.12%)
Jan 30, 2014 75.63 75.72 73.55 74.98 9,238,509 +1.94(+2.65%)
Jan 29, 2014 73.51 73.96 72.40 73.04 8,091,592 -1.06(-1.43%)
Jan 28, 2014 72.10 74.35 71.99 74.11 8,227,116 +2.61(+3.66%)
Jan 27, 2014 74.22 74.25 70.46 71.49 14,578,850 -2.31(-3.13%)
Jan 24, 2014 76.88 77.07 73.80 73.81 10,149,346 -3.62(-4.67%)
Jan 23, 2014 78.78 78.79 77.01 77.43 7,008,283 -0.88(-1.13%)
Jan 22, 2014 77.28 78.87 77.09 78.31 7,657,896 +1.36(+1.77%)
Jan 21, 2014 77.37 77.70 76.53 76.94 107,469,272 +0.01(+0.01%)
Jan 17, 2014 77.56 76.94 76.94 76.94 141,796,048 -0.67(-0.86%)
Jan 16, 2014 77.54 77.84 77.31 77.60 5,280,440 +0.20(+0.26%)
Jan 15, 2014 77.57 78.01 77.20 77.40 8,243,679 +0.16(+0.20%)
Jan 14, 2014 76.41 77.37 75.60 77.25 11,560,994 +1.10(+1.45%)
Jan 13, 2014 78.54 78.78 75.92 76.15 13,134,590 -2.33(-2.97%)
Jan 10, 2014 79.61 79.67 78.18 78.47 8,737,200 -0.83(-1.05%)
Jan 09, 2014 78.97 79.37 78.62 79.31 7,471,811 +0.64(+0.81%)
Jan 08, 2014 78.72 79.34 78.59 78.67 7,314,973 -0.02(-0.03%)
Jan 07, 2014 78.12 78.89 78.12 78.69 8,078,821 +1.08(+1.39%)
Jan 06, 2014 78.11 78.29 77.42 77.61 7,478,902 -0.39(-0.50%)
Jan 03, 2014 78.31 78.47 77.55 78.00 6,858,695 -0.31(-0.40%)
Jan 02, 2014 78.62 78.67 77.93 78.31 7,680,940 -0.12(-0.16%)
Dec 31, 2013 78.80 78.44 78.44 78.44 71,993,736 +0.20(+0.26%)
Dec 30, 2013 77.93 78.76 77.79 78.23 7,527,260 +0.51(+0.66%)
Dec 27, 2013 77.17 77.77 76.99 77.72 6,085,287 +0.56(+0.73%)
Dec 26, 2013 76.52 77.16 76.44 77.16 6,323,338 +0.82(+1.07%)
Dec 24, 2013 76.47 76.59 76.14 76.35 4,311,273 -0.18(-0.23%)
Dec 23, 2013 77.46 77.51 76.29 76.52 9,529,302 -0.18(-0.24%)
Dec 20, 2013 75.90 77.29 75.77 76.71 14,017,881 +1.10(+1.45%)
Dec 19, 2013 75.29 75.97 75.02 75.61 10,086,430 +0.31(+0.41%)
Dec 18, 2013 74.91 75.44 74.04 75.30 11,123,379 +0.39(+0.51%)
Dec 17, 2013 75.09 75.44 74.74 74.91 10,235,094 +0.11(+0.15%)
Dec 16, 2013 74.53 75.15 74.33 74.80 7,964,921 +0.82(+1.11%)
Dec 13, 2013 73.75 74.34 73.55 73.98 7,276,927 +0.51(+0.69%)
Dec 12, 2013 74.26 74.31 73.35 73.47 10,726,034 -0.75(-1.02%)
Dec 11, 2013 74.52 75.26 74.12 74.22 27,132,276 +2.53(+3.53%)
Dec 10, 2013 71.25 72.21 71.21 71.69 6,053,481 +0.45(+0.63%)
Dec 09, 2013 71.62 71.96 71.16 71.24 4,631,576 +0.04(+0.05%)
Dec 06, 2013 71.14 71.32 70.67 71.21 3,525,893 +0.65(+0.93%)
Dec 05, 2013 70.44 70.87 70.13 70.55 3,689,042 +0.31(+0.45%)
Dec 04, 2013 70.60 70.76 69.85 70.24 5,385,332 -0.56(-0.79%)
Dec 03, 2013 70.68 70.90 70.15 70.80 4,456,816 -0.19(-0.27%)
Dec 02, 2013 71.43 71.70 70.79 70.99 4,457,455 -0.44(-0.62%)
Nov 29, 2013 71.49 71.82 71.33 71.43 2,543,310 +0.04(+0.05%)
Nov 27, 2013 71.45 71.77 70.99 71.39 2,765,416 +0.32(+0.44%)
Nov 26, 2013 71.06 71.83 70.88 71.07 5,347,135 +0.05(+0.07%)
Nov 25, 2013 71.27 71.30 70.64 71.02 4,752,119 +0.19(+0.27%)
Nov 22, 2013 70.18 70.96 70.09 70.83 4,043,675 +0.70(+1.00%)
Nov 21, 2013 69.93 70.37 69.93 70.13 3,924,697 +0.10(+0.14%)
Nov 20, 2013 70.22 70.79 69.80 70.03 3,244,053 -0.10(-0.14%)
Nov 19, 2013 70.83 71.12 69.94 70.13 3,348,651 -0.71(-1.01%)
Nov 18, 2013 70.76 71.32 70.53 70.84 7,401,476 +0.22(+0.30%)
Nov 15, 2013 69.81 70.75 69.81 70.62 5,159,572 +0.82(+1.17%)
Nov 14, 2013 69.00 69.85 68.96 69.81 3,604,341 +0.55(+0.79%)
Nov 12, 2013 69.42 69.54 68.68 69.26 4,813,632 -0.33(-0.47%)
Nov 11, 2013 68.92 69.79 68.74 69.58 4,333,279 +0.63(+0.91%)
Nov 08, 2013 67.64 68.96 67.64 68.95 4,904,692 +1.23(+1.82%)
Nov 07, 2013 69.23 69.24 67.56 67.72 5,046,325 -1.18(-1.71%)
Nov 06, 2013 69.29 69.32 68.54 68.90 5,193,071 -0.24(-0.34%)
Nov 05, 2013 68.28 69.31 67.90 69.13 6,348,795 +0.75(+1.10%)
Nov 04, 2013 69.32 69.46 68.18 68.38 4,865,941 -0.85(-1.23%)
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.