Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 75.98 76.01 74.27 75.00 540,582 -0.73(-0.96%)
Mar 28, 2014 75.66 76.22 75.10 75.73 555,322 +0.43(+0.57%)
Mar 27, 2014 74.49 75.52 74.04 75.30 737,405 -0.17(-0.23%)
Mar 26, 2014 77.39 77.77 75.27 75.47 589,689 -2.11(-2.71%)
Mar 25, 2014 77.11 78.65 76.94 77.58 973,216 +1.42(+1.86%)
Mar 24, 2014 78.60 78.73 76.08 76.16 833,570 -3.59(-4.50%)
Mar 21, 2014 80.29 80.60 79.19 79.75 613,050 +0.27(+0.34%)
Mar 20, 2014 78.10 80.28 78.07 79.48 913,896 +0.80(+1.02%)
Mar 19, 2014 79.74 80.36 78.57 78.68 1,254,579 -2.08(-2.58%)
Mar 18, 2014 80.41 81.45 80.13 80.76 587,944 -1.13(-1.38%)
Mar 17, 2014 83.48 83.94 81.89 81.89 587,291 -1.77(-2.12%)
Mar 14, 2014 83.57 84.18 82.52 83.66 921,878 +1.31(+1.59%)
Mar 13, 2014 82.01 83.24 81.70 82.35 818,652 -0.06(-0.07%)
Mar 12, 2014 81.47 82.83 81.46 82.41 755,807 +0.94(+1.15%)
Mar 11, 2014 82.21 82.84 80.86 81.47 630,465 +0.22(+0.27%)
Mar 10, 2014 81.03 81.87 80.45 81.25 499,854 -0.60(-0.73%)
Mar 07, 2014 82.24 82.32 80.85 81.85 936,827 -2.85(-3.36%)
Mar 06, 2014 84.72 85.48 84.35 84.70 496,662 +0.40(+0.47%)
Mar 05, 2014 82.90 84.97 82.45 84.30 1,059,933 +3.05(+3.75%)
Mar 04, 2014 81.89 82.27 80.86 81.25 535,878 -1.17(-1.42%)
Mar 03, 2014 82.13 83.28 82.07 82.42 1,302,257 +3.38(+4.28%)
Feb 28, 2014 80.00 80.25 78.68 79.04 654,769 -0.94(-1.18%)
Feb 27, 2014 80.25 81.39 79.86 79.98 660,954 -0.47(-0.58%)
Feb 26, 2014 80.26 81.40 79.53 80.45 985,163 +0.04(+0.05%)
Feb 25, 2014 80.79 81.89 80.41 80.41 884,774 -0.72(-0.89%)
Feb 24, 2014 80.35 81.37 80.10 81.13 585,025 +0.22(+0.27%)
Feb 21, 2014 80.81 81.76 80.29 80.91 962,059 +0.15(+0.19%)
Feb 20, 2014 79.02 80.90 78.86 80.76 886,285 +1.55(+1.96%)
Feb 19, 2014 80.35 81.11 78.97 79.21 841,844 -1.16(-1.44%)
Feb 18, 2014 80.59 80.84 79.46 80.37 787,247 +0.72(+0.90%)
Feb 14, 2014 79.55 79.65 79.65 79.65 1,073,600 +1.34(+1.71%)
Feb 13, 2014 76.72 78.80 76.22 78.31 1,133,347 +2.52(+3.32%)
Feb 12, 2014 77.17 77.47 75.50 75.79 1,007,448 -1.29(-1.67%)
Feb 11, 2014 75.51 77.94 75.38 77.08 1,216,002 +2.55(+3.42%)
Feb 10, 2014 74.17 74.68 73.96 74.53 722,552 +1.52(+2.08%)
Feb 07, 2014 71.82 73.12 71.67 73.01 782,171 +2.27(+3.21%)
Feb 06, 2014 71.70 71.83 70.23 70.74 644,903 -0.86(-1.20%)
Feb 05, 2014 71.77 72.42 71.57 71.60 793,371 +0.63(+0.89%)
Feb 04, 2014 70.42 71.11 70.11 70.97 1,110,076 -0.68(-0.95%)
Feb 03, 2014 71.80 73.20 71.55 71.65 1,482,208 +2.75(+3.99%)
Jan 31, 2014 68.87 69.32 68.22 68.90 704,511 +0.55(+0.80%)
Jan 30, 2014 68.48 68.76 68.00 68.35 545,726 -2.19(-3.10%)
Jan 29, 2014 68.87 70.55 68.82 70.54 915,510 +2.51(+3.69%)
Jan 28, 2014 68.13 68.42 67.19 68.03 652,195 +0.24(+0.35%)
Jan 27, 2014 69.50 69.60 67.63 67.79 685,558 -2.32(-3.31%)
Jan 24, 2014 71.00 71.50 68.94 70.11 1,215,768 +0.70(+1.01%)
Jan 23, 2014 69.14 70.16 69.08 69.41 774,835 +1.88(+2.78%)
Jan 22, 2014 68.29 68.48 67.16 67.53 815,375 -0.47(-0.69%)
Jan 21, 2014 66.94 68.32 66.29 68.00 1,193,053 +2.68(+4.10%)
Jan 17, 2014 64.59 65.32 65.32 65.32 910,500 +1.35(+2.11%)
Jan 16, 2014 63.24 64.00 63.06 63.97 544,518 +1.69(+2.71%)
Jan 15, 2014 62.84 62.33 60.89 62.28 647,973 -0.56(-0.89%)
Jan 14, 2014 62.93 63.90 62.55 62.84 676,223 -0.86(-1.35%)
Jan 13, 2014 62.33 63.80 62.13 63.70 775,669 +2.13(+3.46%)
Jan 10, 2014 60.93 61.61 60.82 61.57 908,564 +2.28(+3.85%)
Jan 09, 2014 60.08 60.14 59.19 59.29 1,111,637 -1.96(-3.20%)
Jan 08, 2014 61.41 62.00 61.20 61.25 631,740 -0.89(-1.43%)
Jan 07, 2014 61.62 62.18 61.20 62.14 654,558 +0.25(+0.40%)
Jan 06, 2014 63.45 63.54 61.76 61.89 1,043,110 -1.52(-2.40%)
Jan 03, 2014 65.05 65.20 63.19 63.41 933,831 -1.83(-2.81%)
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.