Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 74.49 75.19 74.28 74.97 1,814,263 +0.87(+1.17%)
Mar 28, 2014 73.90 74.92 73.72 74.10 1,569,416 +0.69(+0.94%)
Mar 27, 2014 74.25 74.25 73.09 73.41 1,723,045 -0.82(-1.10%)
Mar 26, 2014 74.55 74.55 73.87 74.23 1,755,902 +0.29(+0.39%)
Mar 25, 2014 74.08 75.38 73.87 73.94 1,629,012 -0.40(-0.54%)
Mar 24, 2014 75.98 76.16 74.30 74.34 1,487,721 -1.37(-1.81%)
Mar 21, 2014 75.95 76.71 75.61 75.71 3,426,444 +0.32(+0.42%)
Mar 20, 2014 74.65 76.38 74.65 75.39 2,045,097 +0.62(+0.83%)
Mar 19, 2014 73.75 75.64 73.41 74.77 3,362,413 +1.03(+1.40%)
Mar 18, 2014 72.86 74.25 72.85 73.74 2,319,818 +0.75(+1.03%)
Mar 17, 2014 71.78 73.25 71.70 72.99 1,966,343 +1.48(+2.07%)
Mar 14, 2014 72.91 73.29 71.48 71.51 3,046,098 -1.40(-1.92%)
Mar 13, 2014 73.76 73.80 72.65 72.91 3,450,536 -0.44(-0.60%)
Mar 12, 2014 73.42 73.80 73.11 73.35 2,759,562 -0.30(-0.41%)
Mar 11, 2014 74.02 74.50 73.60 73.65 1,694,679 -0.37(-0.50%)
Mar 10, 2014 73.45 74.07 73.22 74.02 1,413,426 +0.31(+0.42%)
Mar 07, 2014 74.13 74.28 73.17 73.71 2,313,836 +0.12(+0.16%)
Mar 06, 2014 74.00 74.38 73.53 73.59 2,398,340 -0.16(-0.22%)
Mar 05, 2014 73.52 74.24 73.11 73.75 2,481,785 +0.10(+0.14%)
Mar 04, 2014 72.93 73.82 72.77 73.65 1,855,732 +1.39(+1.92%)
Mar 03, 2014 72.30 72.62 71.60 72.26 1,781,466 -0.45(-0.62%)
Feb 28, 2014 71.56 73.86 71.55 72.71 2,782,491 +1.23(+1.72%)
Feb 27, 2014 71.17 71.65 71.06 71.48 1,750,296 +0.06(+0.08%)
Feb 26, 2014 71.07 71.89 70.65 71.42 1,910,777 +0.28(+0.39%)
Feb 25, 2014 71.88 72.35 71.00 71.14 1,614,115 -0.66(-0.92%)
Feb 24, 2014 70.57 72.42 70.43 71.80 2,877,750 +1.37(+1.95%)
Feb 21, 2014 69.83 70.67 69.67 70.43 2,287,392 +0.54(+0.77%)
Feb 20, 2014 69.21 70.03 69.10 69.89 2,709,097 +0.81(+1.17%)
Feb 19, 2014 69.05 69.94 69.00 69.08 2,286,999 -0.03(-0.04%)
Feb 18, 2014 69.16 69.85 69.00 69.11 2,891,423 -0.08(-0.12%)
Feb 14, 2014 66.00 69.19 69.19 69.19 5,115,300 +3.44(+5.23%)
Feb 13, 2014 65.00 66.27 64.68 65.75 3,728,224 +0.60(+0.92%)
Feb 12, 2014 66.03 66.48 65.09 65.15 3,831,848 -0.88(-1.33%)
Feb 11, 2014 65.59 66.21 65.28 66.03 3,989,979 +0.35(+0.53%)
Feb 10, 2014 66.61 66.78 65.59 65.68 4,276,791 -1.08(-1.62%)
Feb 07, 2014 66.30 67.02 65.65 66.76 4,838,063 -1.16(-1.71%)
Feb 06, 2014 66.79 68.42 66.23 67.92 4,376,915 -0.35(-0.51%)
Feb 05, 2014 67.11 68.74 66.67 68.27 2,493,988 +1.01(+1.50%)
Feb 04, 2014 67.19 67.49 66.54 67.26 2,080,389 +0.20(+0.30%)
Feb 03, 2014 68.49 68.49 66.95 67.06 4,433,777 -1.27(-1.86%)
Jan 31, 2014 68.49 68.83 67.98 68.33 3,349,452 -0.52(-0.76%)
Jan 30, 2014 68.52 69.60 68.32 68.85 2,340,739 +0.79(+1.16%)
Jan 29, 2014 68.46 69.82 67.89 68.06 2,489,568 -0.87(-1.26%)
Jan 28, 2014 68.83 69.64 68.74 68.93 1,493,109 +0.18(+0.26%)
Jan 27, 2014 68.80 69.22 68.30 68.75 1,904,532 -0.18(-0.26%)
Jan 24, 2014 69.65 69.86 68.59 68.93 2,254,828 -1.04(-1.49%)
Jan 23, 2014 70.12 70.53 69.27 69.97 2,139,514 -0.64(-0.91%)
Jan 22, 2014 70.66 71.01 69.99 70.61 1,691,605 +0.35(+0.50%)
Jan 21, 2014 70.49 70.71 69.71 70.26 2,761,472 +0.10(+0.14%)
Jan 17, 2014 70.38 70.16 70.16 70.16 2,236,200 -0.07(-0.10%)
Jan 16, 2014 71.13 71.30 69.85 70.23 3,026,639 -1.17(-1.64%)
Jan 15, 2014 71.48 72.16 71.21 71.40 2,438,619 -0.08(-0.11%)
Jan 14, 2014 70.86 71.60 70.47 71.48 2,236,946 +0.44(+0.62%)
Jan 13, 2014 71.21 72.00 70.72 71.04 2,277,255 -0.31(-0.43%)
Jan 10, 2014 71.45 72.06 70.62 71.35 3,438,849 -0.37(-0.52%)
Jan 09, 2014 70.00 71.74 69.95 71.72 4,185,241 +2.58(+3.73%)
Jan 08, 2014 68.60 69.34 68.32 69.14 2,453,892 +0.70(+1.02%)
Jan 07, 2014 67.70 68.58 67.70 68.44 1,869,524 +0.92(+1.36%)
Jan 06, 2014 68.19 68.34 67.16 67.52 2,047,746 -0.33(-0.49%)
Jan 03, 2014 67.68 68.26 67.67 67.85 810,769 +0.29(+0.43%)
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.