Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 86.66 86.82 86.35 86.50 8,860,153 -0.31(-0.36%)
Apr 29, 2014 86.77 87.70 86.66 86.81 9,672,103 +0.17(+0.19%)
Apr 28, 2014 85.63 86.87 85.62 86.64 11,128,721 +1.20(+1.40%)
Apr 25, 2014 85.61 85.93 85.16 85.44 8,385,575 -0.21(-0.25%)
Apr 24, 2014 86.03 86.08 85.55 85.66 7,523,303 -0.27(-0.31%)
Apr 23, 2014 85.58 86.11 85.58 85.93 8,097,430 +0.48(+0.56%)
Apr 22, 2014 85.36 85.69 85.18 85.45 8,428,614 -0.17(-0.19%)
Apr 21, 2014 84.80 85.73 84.80 85.62 9,092,306 +0.39(+0.45%)
Apr 17, 2014 83.88 85.23 85.23 85.23 12,486,826 +1.27(+1.52%)
Apr 16, 2014 83.31 84.15 83.31 83.96 10,559,752 +1.05(+1.27%)
Apr 15, 2014 81.81 82.91 81.55 82.90 11,105,457 +1.10(+1.35%)
Apr 14, 2014 81.21 81.89 80.86 81.80 9,873,674 +1.15(+1.43%)
Apr 11, 2014 80.28 81.07 80.28 80.65 10,199,907 +0.23(+0.29%)
Apr 10, 2014 80.76 81.36 80.32 80.41 12,465,467 -1.66(-2.02%)
Apr 09, 2014 81.20 82.18 81.03 82.07 7,771,097 +0.90(+1.10%)
Apr 08, 2014 81.08 81.53 80.75 81.18 6,822,686 +0.32(+0.39%)
Apr 07, 2014 81.54 81.88 80.86 80.86 7,590,460 -1.01(-1.23%)
Apr 04, 2014 82.52 82.52 81.72 81.87 7,692,925 -0.17(-0.20%)
Apr 03, 2014 82.54 82.55 81.93 82.03 6,451,479 -0.21(-0.26%)
Apr 02, 2014 81.67 82.38 81.67 82.25 6,533,246 +0.24(+0.29%)
Apr 01, 2014 82.11 82.43 81.89 82.01 7,823,551 +0.06(+0.08%)
Mar 31, 2014 81.86 82.43 81.65 81.94 7,943,094 +0.28(+0.35%)
Mar 28, 2014 81.41 81.69 81.11 81.66 8,525,531 +0.57(+0.71%)
Mar 27, 2014 81.14 81.31 80.51 81.09 7,533,382 -0.03(-0.03%)
Mar 26, 2014 81.18 81.51 80.87 81.12 8,617,306 +0.43(+0.53%)
Mar 25, 2014 80.10 80.76 80.08 80.69 8,082,572 +0.85(+1.07%)
Mar 24, 2014 79.94 80.41 79.70 79.83 7,817,154 +0.15(+0.19%)
Mar 21, 2014 80.14 81.32 79.65 79.68 21,613,310 +0.08(+0.10%)
Mar 20, 2014 79.15 79.99 78.78 79.60 7,631,237 +0.21(+0.27%)
Mar 19, 2014 79.86 80.45 79.01 79.39 8,069,140 -0.72(-0.89%)
Mar 18, 2014 79.68 80.32 79.39 80.10 9,042,679 +0.81(+1.02%)
Mar 17, 2014 78.74 79.45 78.65 79.30 8,542,901 +0.67(+0.85%)
Mar 14, 2014 78.81 79.18 78.34 78.63 9,127,613 -0.24(-0.31%)
Mar 13, 2014 79.66 79.77 78.64 78.87 7,826,759 -0.83(-1.04%)
Mar 12, 2014 78.66 80.19 78.65 79.70 9,886,455 +0.79(+1.00%)
Mar 11, 2014 79.87 80.10 78.72 78.91 9,093,084 -0.92(-1.15%)
Mar 10, 2014 79.56 79.90 78.64 79.83 8,993,379 +0.52(+0.66%)
Mar 07, 2014 79.30 79.90 79.00 79.30 7,336,349 +0.16(+0.20%)
Mar 06, 2014 79.05 79.35 78.80 79.15 7,511,426 +0.29(+0.37%)
Mar 05, 2014 79.30 79.43 78.57 78.86 9,652,159 -0.61(-0.77%)
Mar 04, 2014 79.86 80.12 79.43 79.47 8,140,927 +0.33(+0.42%)
Mar 03, 2014 79.10 80.07 78.74 79.14 8,768,871 -0.34(-0.42%)
Feb 28, 2014 79.85 80.45 79.12 79.48 10,081,206 -0.25(-0.31%)
Feb 27, 2014 79.70 79.81 78.95 79.72 7,142,894 +0.12(+0.16%)
Feb 26, 2014 79.12 79.84 78.84 79.60 8,871,545 +0.37(+0.47%)
Feb 25, 2014 78.81 79.55 78.72 79.23 8,665,202 +0.57(+0.72%)
Feb 24, 2014 78.17 79.25 77.65 78.66 10,648,277 +1.01(+1.30%)
Feb 21, 2014 79.06 79.07 77.59 77.65 13,382,355 -1.32(-1.68%)
Feb 20, 2014 78.22 79.48 77.94 78.97 12,191,366 +0.69(+0.88%)
Feb 19, 2014 77.56 79.28 77.51 78.28 11,594,145 +0.61(+0.79%)
Feb 18, 2014 78.46 78.64 77.59 77.67 8,861,419 -0.53(-0.68%)
Feb 14, 2014 77.58 78.20 78.20 78.20 9,833,435 +0.67(+0.86%)
Feb 13, 2014 77.00 77.69 76.62 77.53 7,344,754 +0.33(+0.43%)
Feb 12, 2014 77.79 77.79 77.05 77.20 9,319,249 -0.38(-0.49%)
Feb 11, 2014 76.52 77.78 76.47 77.58 10,062,526 +1.29(+1.69%)
Feb 10, 2014 76.82 76.82 75.87 76.29 13,543,069 -0.25(-0.32%)
Feb 07, 2014 76.44 76.58 75.40 76.54 10,408,288 +0.53(+0.70%)
Feb 06, 2014 75.21 76.06 75.07 76.00 11,681,913 +1.20(+1.60%)
Feb 05, 2014 75.82 75.82 74.64 74.81 15,462,221 -0.89(-1.18%)
Feb 04, 2014 76.41 76.53 75.47 75.70 14,225,293 -0.21(-0.28%)
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.