Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 86.21 84.85 84.85 84.85 3,176,726 -1.05(-1.22%)
Dec 30, 2013 85.80 85.92 85.08 85.90 2,062,452 +0.28(+0.32%)
Dec 27, 2013 85.45 85.90 85.06 85.62 2,741,065 +0.57(+0.66%)
Dec 26, 2013 83.76 85.14 83.64 85.06 2,095,410 +1.57(+1.88%)
Dec 24, 2013 84.30 84.35 83.45 83.49 1,362,620 -0.71(-0.84%)
Dec 23, 2013 85.29 85.32 83.69 84.19 2,899,931 -0.62(-0.73%)
Dec 20, 2013 83.60 85.52 83.32 84.81 7,107,328 +1.06(+1.27%)
Dec 19, 2013 83.71 83.81 82.50 83.75 3,767,616 -0.10(-0.12%)
Dec 18, 2013 82.78 83.86 81.60 83.84 5,439,577 +1.29(+1.56%)
Dec 17, 2013 83.89 83.98 81.77 82.56 4,952,184 -0.83(-1.00%)
Dec 16, 2013 83.95 84.81 83.35 83.39 2,794,606 -0.03(-0.04%)
Dec 13, 2013 84.04 84.27 82.79 83.42 3,557,162 -0.30(-0.36%)
Dec 12, 2013 83.97 84.68 83.55 83.72 4,473,661 -0.36(-0.42%)
Dec 11, 2013 85.12 85.12 84.04 84.08 4,920,934 -0.78(-0.92%)
Dec 10, 2013 84.13 84.97 84.13 84.86 4,651,752 +0.09(+0.11%)
Dec 09, 2013 84.94 85.02 84.42 84.77 3,297,549 -0.10(-0.12%)
Dec 06, 2013 85.58 85.58 84.19 84.88 0 +0.57(+0.68%)
Dec 05, 2013 83.93 84.42 83.37 84.30 0 +0.21(+0.25%)
Dec 04, 2013 83.85 84.45 83.33 84.10 3,271,904 -0.28(-0.33%)
Dec 03, 2013 85.12 85.14 84.01 84.38 3,470,802 -0.76(-0.89%)
Dec 02, 2013 85.00 85.43 84.62 85.14 2,790,637 +0.29(+0.34%)
Nov 29, 2013 84.93 85.12 84.55 84.85 0 +0.19(+0.23%)
Nov 27, 2013 85.13 85.44 83.91 84.65 0 +0.11(+0.13%)
Nov 26, 2013 84.84 85.33 84.45 84.54 3,674,100 -0.22(-0.25%)
Nov 25, 2013 84.30 84.82 83.64 84.76 4,439,326 +0.69(+0.82%)
Nov 22, 2013 84.05 84.42 83.47 84.07 0 +0.58(+0.69%)
Nov 21, 2013 86.13 86.56 82.37 83.49 10,021,325 -2.46(-2.86%)
Nov 20, 2013 85.80 86.80 85.45 85.95 3,051,142 +0.07(+0.09%)
Nov 19, 2013 86.06 86.40 85.27 85.87 2,892,816 -0.42(-0.49%)
Nov 18, 2013 86.65 87.55 86.09 86.30 3,871,067 +0.78(+0.91%)
Nov 15, 2013 85.53 86.00 84.56 85.52 0 -0.32(-0.37%)
Nov 14, 2013 84.80 86.84 84.51 85.84 5,430,469 +1.40(+1.66%)
Nov 13, 2013 82.97 84.77 82.44 84.44 4,329,444 +0.61(+0.73%)
Nov 12, 2013 83.43 84.01 82.89 83.83 3,243,593 +0.01(+0.01%)
Nov 11, 2013 83.69 84.42 82.71 83.82 0 -0.03(-0.04%)
Nov 08, 2013 82.52 84.41 82.41 83.85 0 +1.61(+1.96%)
Nov 07, 2013 84.55 85.36 81.95 82.24 5,163,913 -1.70(-2.03%)
Nov 06, 2013 86.10 86.13 83.76 83.94 4,716,738 -1.34(-1.58%)
Nov 05, 2013 86.16 86.56 85.07 85.28 4,447,123 -1.58(-1.82%)
Nov 04, 2013 87.94 88.66 86.58 86.87 3,034,899 -1.04(-1.19%)
Nov 01, 2013 86.71 87.95 86.33 87.91 0 +1.89(+2.19%)
Oct 31, 2013 86.74 87.14 85.84 86.02 3,565,392 -0.55(-0.63%)
Oct 30, 2013 87.64 87.77 86.34 86.57 3,412,751 -1.03(-1.17%)
Oct 29, 2013 87.62 87.68 86.44 87.60 3,545,567 -0.05(-0.05%)
Oct 28, 2013 85.91 88.11 85.77 87.64 4,463,044 +1.49(+1.73%)
Oct 25, 2013 86.38 86.40 85.30 86.15 0 +0.09(+0.10%)
Oct 24, 2013 86.12 87.05 85.73 86.07 4,361,467 +0.39(+0.46%)
Oct 23, 2013 85.13 86.03 84.51 85.67 4,543,536 -0.40(-0.46%)
Oct 22, 2013 84.72 86.39 83.99 86.07 4,868,674 +1.90(+2.26%)
Oct 21, 2013 85.15 85.52 83.52 84.17 3,622,340 -0.95(-1.11%)
Oct 18, 2013 85.88 85.92 84.27 85.12 3,637,306 -0.69(-0.80%)
Oct 17, 2013 84.19 85.89 84.17 85.81 3,586,538 +1.16(+1.37%)
Oct 16, 2013 83.27 85.07 83.21 84.64 4,702,901 +2.10(+2.55%)
Oct 15, 2013 82.67 83.04 82.13 82.54 2,657,655 -0.10(-0.13%)
Oct 14, 2013 81.49 82.72 81.17 82.64 2,985,260 +0.51(+0.62%)
Oct 11, 2013 81.47 82.59 81.22 82.13 0 +0.72(+0.88%)
Oct 10, 2013 79.38 81.47 79.24 81.41 4,151,194 +2.70(+3.42%)
Oct 09, 2013 80.09 80.30 78.33 78.72 7,344,054 -1.10(-1.37%)
Oct 08, 2013 81.60 82.07 79.18 79.81 5,720,456 -1.82(-2.23%)
Oct 07, 2013 82.56 82.74 81.53 81.64 3,591,995 -1.99(-2.38%)
Oct 04, 2013 82.02 84.05 81.55 83.63 4,169,230 +1.33(+1.61%)
Oct 03, 2013 83.69 83.74 81.52 82.30 4,119,321 -1.44(-1.72%)
Oct 02, 2013 84.35 84.35 83.25 83.74 3,293,516 -1.13(-1.33%)
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.