Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 82.42 83.71 82.24 83.19 823,591 -0.49(-0.59%)
Jan 30, 2014 83.33 84.08 83.01 83.68 783,689 +1.04(+1.26%)
Jan 29, 2014 83.62 84.61 82.58 82.64 1,482,372 -1.42(-1.69%)
Jan 28, 2014 82.64 84.59 82.64 84.06 1,207,292 +1.57(+1.90%)
Jan 27, 2014 83.63 83.99 81.64 82.49 1,665,749 -0.64(-0.77%)
Jan 24, 2014 85.21 85.33 83.09 83.13 1,707,129 -2.70(-3.15%)
Jan 23, 2014 86.59 87.01 85.52 85.83 1,227,985 -1.36(-1.56%)
Jan 22, 2014 86.08 87.24 85.81 87.19 996,790 +0.83(+0.96%)
Jan 21, 2014 87.20 87.58 86.14 86.36 1,230,840 -0.35(-0.40%)
Jan 17, 2014 87.69 86.71 86.71 86.71 1,556,400 -1.05(-1.20%)
Jan 16, 2014 88.28 88.29 87.11 87.76 1,113,714 -0.68(-0.77%)
Jan 15, 2014 88.25 89.40 88.24 88.44 1,058,537 +0.19(+0.22%)
Jan 14, 2014 88.02 88.97 87.81 88.25 1,469,298 +0.81(+0.93%)
Jan 13, 2014 90.30 90.48 86.85 87.44 2,279,454 -2.92(-3.23%)
Jan 10, 2014 93.00 93.21 89.70 90.36 2,508,361 -1.65(-1.79%)
Jan 09, 2014 91.20 92.77 90.92 92.01 1,233,673 +0.31(+0.34%)
Jan 08, 2014 92.10 92.11 91.25 91.70 697,574 -0.45(-0.49%)
Jan 07, 2014 92.20 92.42 91.17 92.15 680,119 +0.51(+0.56%)
Jan 06, 2014 92.47 92.89 91.51 91.64 793,059 -0.64(-0.69%)
Jan 03, 2014 92.42 92.61 92.00 92.28 599,622 -0.27(-0.29%)
Jan 02, 2014 92.20 93.64 92.04 92.55 861,628 -0.23(-0.25%)
Dec 31, 2013 92.26 92.78 92.78 92.78 635,300 +0.69(+0.75%)
Dec 30, 2013 91.43 92.18 90.91 92.09 689,001 +1.22(+1.34%)
Dec 27, 2013 91.40 92.00 90.61 90.87 560,285 -0.10(-0.11%)
Dec 26, 2013 91.08 91.18 90.59 90.97 495,045 -0.06(-0.07%)
Dec 24, 2013 90.50 91.41 90.39 91.03 288,053 +0.53(+0.59%)
Dec 23, 2013 89.50 91.37 89.49 90.50 1,267,185 -0.12(-0.13%)
Dec 20, 2013 90.83 91.38 90.47 90.62 1,081,188 +0.19(+0.21%)
Dec 19, 2013 90.85 91.20 90.29 90.43 806,199 -1.04(-1.14%)
Dec 18, 2013 90.24 91.51 88.97 91.47 1,155,444 +1.15(+1.27%)
Dec 17, 2013 90.86 90.97 89.93 90.32 891,151 -0.53(-0.58%)
Dec 16, 2013 89.16 91.10 89.16 90.85 962,535 +1.54(+1.72%)
Dec 13, 2013 89.30 89.78 88.84 89.31 611,445 +0.11(+0.12%)
Dec 12, 2013 89.21 89.50 88.63 89.20 668,111 +0.10(+0.11%)
Dec 11, 2013 90.26 90.30 88.87 89.10 888,851 -0.99(-1.10%)
Dec 10, 2013 90.00 90.52 89.49 90.09 692,292 -0.24(-0.27%)
Dec 09, 2013 89.86 90.93 89.86 90.33 868,046 +0.63(+0.70%)
Dec 06, 2013 90.46 90.55 88.86 89.70 1,087,505 +0.00(+0.00%)
Dec 05, 2013 89.92 90.74 88.97 89.70 1,500,337 +1.12(+1.26%)
Dec 04, 2013 88.12 89.47 88.00 88.58 871,003 +0.16(+0.18%)
Dec 03, 2013 87.90 89.09 88.04 88.42 1,086,981 +0.38(+0.43%)
Dec 02, 2013 89.14 89.42 87.83 88.04 1,152,611 -1.10(-1.23%)
Nov 29, 2013 88.63 89.72 87.92 89.14 1,009,260 +0.98(+1.11%)
Nov 27, 2013 88.15 88.83 87.42 88.16 1,913,212 +0.14(+0.16%)
Nov 26, 2013 86.09 88.88 86.00 88.02 5,551,687 +7.03(+8.68%)
Nov 25, 2013 81.31 81.55 80.29 80.99 1,635,632 -0.09(-0.11%)
Nov 22, 2013 81.65 81.71 80.76 81.08 734,095 -0.42(-0.52%)
Nov 21, 2013 80.38 81.64 80.38 81.50 710,908 +0.91(+1.13%)
Nov 20, 2013 82.29 82.46 79.81 80.59 1,170,579 -1.67(-2.03%)
Nov 19, 2013 82.40 83.00 82.03 82.26 617,908 -0.23(-0.28%)
Nov 18, 2013 83.00 83.48 82.18 82.49 891,414 -0.25(-0.30%)
Nov 15, 2013 81.28 82.86 80.78 82.74 1,006,953 +0.50(+0.61%)
Nov 14, 2013 82.43 82.53 81.37 82.24 798,398 -0.40(-0.48%)
Nov 13, 2013 81.48 82.72 81.31 82.64 637,459 +0.91(+1.11%)
Nov 12, 2013 81.26 82.05 81.18 81.73 947,541 +0.33(+0.41%)
Nov 11, 2013 79.53 81.78 79.53 81.40 1,146,543 +1.75(+2.20%)
Nov 08, 2013 78.37 79.69 78.37 79.65 576,324 +1.41(+1.80%)
Nov 07, 2013 79.85 80.29 78.15 78.24 695,908 -1.32(-1.66%)
Nov 06, 2013 80.42 80.59 79.33 79.56 514,795 -0.63(-0.79%)
Nov 05, 2013 79.02 80.45 78.53 80.19 722,384 +0.81(+1.02%)
Nov 04, 2013 79.14 79.69 78.93 79.38 443,454 +0.37(+0.47%)
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.