Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 81.08 81.23 81.23 81.23 5,344,706 +0.44(+0.55%)
Dec 30, 2013 81.15 81.42 80.57 80.79 7,207,818 -0.65(-0.80%)
Dec 27, 2013 81.29 81.71 81.08 81.44 5,313,909 +0.27(+0.34%)
Dec 26, 2013 80.38 81.28 80.34 81.16 5,251,744 +0.85(+1.05%)
Dec 24, 2013 79.84 80.34 79.79 80.32 2,441,746 +0.46(+0.58%)
Dec 23, 2013 80.25 80.37 79.74 79.86 6,247,100 +0.01(+0.02%)
Dec 20, 2013 80.01 80.50 79.60 79.84 14,540,257 -0.29(-0.36%)
Dec 19, 2013 79.04 80.25 78.72 80.13 9,990,063 +1.05(+1.33%)
Dec 18, 2013 77.56 79.19 77.52 79.08 12,616,681 +1.86(+2.41%)
Dec 17, 2013 78.11 78.18 76.90 77.22 10,493,332 -0.96(-1.23%)
Dec 16, 2013 78.33 78.49 77.91 78.18 10,919,026 +0.21(+0.27%)
Dec 13, 2013 78.31 78.78 77.63 77.97 8,108,668 -0.71(-0.90%)
Dec 12, 2013 79.19 79.40 78.41 78.68 11,091,950 -0.72(-0.91%)
Dec 11, 2013 80.53 80.56 79.21 79.40 11,240,685 -1.01(-1.26%)
Dec 10, 2013 80.49 80.60 79.79 80.41 8,615,737 +0.21(+0.26%)
Dec 09, 2013 79.52 80.56 79.44 80.21 11,850,712 +0.68(+0.86%)
Dec 06, 2013 79.37 79.57 79.11 79.52 6,426,563 +0.77(+0.98%)
Dec 05, 2013 78.86 79.34 78.50 78.75 7,229,987 -0.44(-0.55%)
Dec 04, 2013 79.40 79.87 78.81 79.19 6,753,032 -0.49(-0.61%)
Dec 03, 2013 79.54 79.92 79.25 79.67 8,318,892 +0.12(+0.15%)
Dec 02, 2013 79.90 80.02 79.37 79.56 8,279,154 -0.07(-0.08%)
Nov 29, 2013 79.87 80.18 79.34 79.62 5,722,143 +0.01(+0.02%)
Nov 27, 2013 79.74 79.82 79.10 79.61 6,007,664 -0.23(-0.29%)
Nov 26, 2013 80.25 80.44 79.76 79.84 7,051,655 -0.62(-0.78%)
Nov 25, 2013 80.49 80.70 80.13 80.47 6,022,735 -0.19(-0.23%)
Nov 22, 2013 80.34 80.76 79.61 80.66 5,978,082 +0.37(+0.46%)
Nov 21, 2013 79.57 80.38 79.57 80.28 7,510,638 +0.95(+1.20%)
Nov 20, 2013 79.44 79.82 79.08 79.34 7,029,722 -0.04(-0.05%)
Nov 19, 2013 78.39 79.58 78.21 79.37 9,050,727 +0.98(+1.24%)
Nov 18, 2013 78.49 78.61 78.08 78.40 7,362,785 +0.33(+0.42%)
Nov 15, 2013 77.89 78.21 77.47 78.07 9,239,576 +0.33(+0.42%)
Nov 14, 2013 77.76 77.99 77.59 77.75 8,410,310 +0.36(+0.47%)
Nov 12, 2013 78.05 78.19 77.14 77.38 9,579,028 -0.70(-0.89%)
Nov 11, 2013 78.15 78.35 77.84 78.08 5,315,228 -0.07(-0.09%)
Nov 08, 2013 77.17 78.16 77.11 78.15 17,573,208 +0.83(+1.07%)
Nov 07, 2013 78.42 78.60 77.01 77.33 15,706,410 -0.79(-1.02%)
Nov 06, 2013 76.93 78.29 76.62 78.12 12,978,936 +1.73(+2.27%)
Nov 05, 2013 75.84 76.67 75.49 76.38 10,244,670 +0.23(+0.30%)
Nov 04, 2013 76.47 76.48 75.66 76.16 10,325,052 +0.06(+0.08%)
Nov 01, 2013 76.77 77.02 75.45 76.10 14,490,465 -1.26(-1.63%)
Oct 31, 2013 77.48 78.24 77.27 77.36 12,008,184 -0.22(-0.28%)
Oct 30, 2013 78.38 78.65 77.33 77.58 7,750,664 -0.77(-0.99%)
Oct 29, 2013 78.24 78.68 78.13 78.35 6,576,741 +0.38(+0.49%)
Oct 28, 2013 77.75 78.13 77.44 77.97 8,488,363 +0.21(+0.27%)
Oct 25, 2013 77.76 78.17 77.56 77.76 6,627,806 +0.02(+0.02%)
Oct 24, 2013 77.82 78.03 77.33 77.75 6,489,896 +0.28(+0.36%)
Oct 23, 2013 77.57 77.80 77.28 77.47 7,686,746 -0.33(-0.42%)
Oct 22, 2013 77.47 77.89 77.20 77.80 9,994,104 +0.53(+0.68%)
Oct 21, 2013 77.15 77.51 76.94 77.27 6,751,747 +0.11(+0.14%)
Oct 18, 2013 77.13 77.29 76.82 77.16 9,663,150 +0.08(+0.11%)
Oct 17, 2013 76.80 77.13 76.53 77.08 8,148,444 +0.23(+0.30%)
Oct 16, 2013 77.01 77.20 76.31 76.84 8,701,934 +0.65(+0.85%)
Oct 15, 2013 76.46 76.78 75.95 76.19 9,946,705 -0.28(-0.36%)
Oct 14, 2013 75.66 76.58 75.01 76.47 7,418,606 +0.59(+0.77%)
Oct 11, 2013 75.17 75.91 74.76 75.88 10,135,373 +0.83(+1.11%)
Oct 10, 2013 74.31 75.05 73.80 75.05 17,260,968 +0.16(+0.22%)
Oct 09, 2013 75.16 75.32 74.36 74.89 13,709,377 -0.39(-0.51%)
Oct 08, 2013 76.02 76.15 75.26 75.28 10,458,023 -0.74(-0.97%)
Oct 07, 2013 75.73 76.42 75.59 76.01 8,762,313 -0.17(-0.22%)
Oct 04, 2013 76.42 76.44 75.78 76.18 10,139,583 -0.08(-0.10%)
Oct 03, 2013 77.78 77.81 76.05 76.26 15,820,247 -1.66(-2.14%)
Oct 02, 2013 78.06 78.15 77.23 77.92 9,107,075 -0.32(-0.40%)
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.