Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 73.19 73.97 72.91 73.82 1,654,487 +0.66(+0.90%)
Feb 27, 2014 72.41 73.24 72.10 73.16 1,941,883 +0.58(+0.80%)
Feb 26, 2014 73.31 73.57 71.86 72.58 2,313,506 -0.68(-0.93%)
Feb 25, 2014 74.17 74.91 73.10 73.26 1,483,751 -1.06(-1.43%)
Feb 24, 2014 73.99 74.94 73.71 74.32 2,772,202 +0.61(+0.83%)
Feb 21, 2014 73.90 74.82 73.57 73.71 1,789,141 -0.05(-0.07%)
Feb 20, 2014 74.68 75.06 73.54 73.76 1,693,682 -1.01(-1.35%)
Feb 19, 2014 75.79 76.69 74.72 74.77 1,943,075 -1.45(-1.90%)
Feb 18, 2014 77.14 77.41 76.13 76.22 1,776,290 -0.89(-1.15%)
Feb 14, 2014 76.76 77.11 77.11 77.11 910,900 +0.12(+0.16%)
Feb 13, 2014 76.43 77.17 76.03 76.99 884,456 +0.19(+0.25%)
Feb 12, 2014 76.58 77.17 76.37 76.80 735,883 +0.25(+0.33%)
Feb 11, 2014 75.64 77.05 75.50 76.55 1,258,356 +0.99(+1.31%)
Feb 10, 2014 75.65 76.32 75.03 75.56 1,259,445 -0.13(-0.17%)
Feb 07, 2014 76.71 78.00 75.57 75.69 1,863,136 -0.29(-0.38%)
Feb 06, 2014 73.98 76.14 73.54 75.98 1,901,449 +2.42(+3.30%)
Feb 05, 2014 74.05 74.16 72.40 73.56 2,178,921 -0.05(-0.07%)
Feb 04, 2014 70.70 74.20 70.52 73.61 2,449,534 +0.43(+0.59%)
Feb 03, 2014 74.48 75.21 72.98 73.18 2,731,261 -1.58(-2.11%)
Jan 31, 2014 73.50 75.35 73.23 74.76 4,281,122 +0.44(+0.59%)
Jan 30, 2014 73.13 74.80 72.63 74.32 4,647,480 +1.98(+2.74%)
Jan 29, 2014 72.71 73.42 72.11 72.34 2,589,567 -0.86(-1.17%)
Jan 28, 2014 73.18 73.41 72.78 73.20 4,157,987 +0.27(+0.37%)
Jan 27, 2014 74.43 75.05 72.89 72.93 3,849,840 -1.49(-2.00%)
Jan 24, 2014 75.01 75.31 74.20 74.42 2,516,014 -1.09(-1.44%)
Jan 23, 2014 75.37 75.72 75.19 75.51 2,061,628 -0.34(-0.45%)
Jan 22, 2014 75.75 76.38 75.68 75.85 1,145,887 +0.12(+0.16%)
Jan 21, 2014 75.75 76.10 75.57 75.73 1,223,490 +0.24(+0.32%)
Jan 17, 2014 75.26 75.49 75.49 75.49 1,690,400 -0.01(-0.01%)
Jan 16, 2014 75.32 75.90 75.12 75.50 1,246,662 -0.26(-0.34%)
Jan 15, 2014 75.29 76.70 75.22 75.76 3,597,783 +0.47(+0.62%)
Jan 14, 2014 74.57 75.45 74.19 75.29 1,706,318 +1.27(+1.72%)
Jan 13, 2014 76.39 76.41 73.85 74.02 2,558,255 -2.47(-3.23%)
Jan 10, 2014 77.20 77.48 75.90 76.49 1,730,623 -0.61(-0.79%)
Jan 09, 2014 77.34 77.80 76.92 77.10 1,577,660 +0.04(+0.05%)
Jan 08, 2014 76.82 78.04 76.59 77.06 2,575,488 -0.76(-0.98%)
Jan 07, 2014 78.55 79.08 77.29 77.82 1,597,973 -0.58(-0.74%)
Jan 06, 2014 79.00 79.97 78.39 78.40 1,961,170 -0.80(-1.01%)
Jan 03, 2014 78.12 79.55 77.81 79.20 1,343,255 +1.24(+1.59%)
Jan 02, 2014 77.96 78.75 77.32 77.96 2,069,912 -0.50(-0.64%)
Dec 31, 2013 78.93 78.46 78.46 78.46 1,307,600 +0.02(+0.03%)
Dec 30, 2013 79.11 79.18 77.59 78.44 2,750,270 -0.47(-0.60%)
Dec 27, 2013 80.21 80.21 78.83 78.91 1,438,406 -0.97(-1.21%)
Dec 26, 2013 80.37 80.78 79.55 79.88 2,441,763 -0.15(-0.19%)
Dec 24, 2013 80.38 80.46 78.68 80.03 1,715,302 -3.09(-3.72%)
Dec 23, 2013 84.36 84.43 82.33 83.12 1,962,710 -0.67(-0.80%)
Dec 20, 2013 83.60 84.41 83.30 83.79 2,693,410 +0.11(+0.13%)
Dec 19, 2013 84.15 84.70 83.59 83.68 2,118,142 -0.96(-1.13%)
Dec 18, 2013 83.20 84.71 82.42 84.64 2,379,676 +1.75(+2.11%)
Dec 17, 2013 82.21 83.06 82.10 82.89 2,430,725 +0.53(+0.64%)
Dec 16, 2013 82.00 82.96 81.85 82.36 1,962,428 +0.85(+1.04%)
Dec 13, 2013 80.11 81.86 80.11 81.51 1,792,023 +1.40(+1.75%)
Dec 12, 2013 79.05 80.13 78.51 80.11 1,515,425 +1.18(+1.49%)
Dec 11, 2013 79.69 80.24 78.79 78.93 1,351,694 -0.81(-1.02%)
Dec 10, 2013 80.66 80.95 78.96 79.74 1,614,423 -1.29(-1.59%)
Dec 09, 2013 79.99 81.83 79.96 81.03 1,845,635 +1.06(+1.33%)
Dec 06, 2013 79.44 80.06 78.48 79.97 0 +0.86(+1.09%)
Dec 05, 2013 79.80 80.34 77.93 79.11 2,881,309 -0.95(-1.19%)
Dec 04, 2013 80.59 81.18 79.32 80.06 2,536,749 -0.91(-1.12%)
Dec 03, 2013 81.18 81.58 80.40 80.97 1,318,182 -0.42(-0.52%)
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.