Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 83.56 83.90 82.51 83.52 5,970,035 -0.11(-0.13%)
Apr 29, 2014 83.93 84.04 82.71 83.63 5,506,530 +0.31(+0.38%)
Apr 28, 2014 83.54 83.96 80.86 83.31 8,177,568 +0.05(+0.06%)
Apr 25, 2014 84.91 84.91 83.18 83.26 6,039,334 -1.73(-2.03%)
Apr 24, 2014 85.28 85.57 83.55 84.99 8,172,017 +0.30(+0.36%)
Apr 23, 2014 86.74 87.03 83.34 84.68 14,651,914 -4.47(-5.02%)
Apr 22, 2014 87.62 89.46 87.48 89.16 5,665,336 +1.70(+1.95%)
Apr 21, 2014 87.04 87.51 85.68 87.45 3,553,576 +1.17(+1.35%)
Apr 17, 2014 86.40 86.29 86.29 86.29 4,332,025 -0.06(-0.07%)
Apr 16, 2014 86.80 86.87 85.00 86.35 4,580,071 +0.40(+0.47%)
Apr 15, 2014 85.12 86.68 83.25 85.94 6,355,688 +1.26(+1.48%)
Apr 14, 2014 84.45 85.85 83.25 84.69 7,256,671 +1.03(+1.23%)
Apr 11, 2014 84.65 86.75 83.63 83.66 9,718,051 -1.62(-1.90%)
Apr 10, 2014 89.58 89.64 84.75 85.28 8,271,745 -4.40(-4.91%)
Apr 09, 2014 88.14 89.82 87.81 89.68 4,597,471 +1.51(+1.71%)
Apr 08, 2014 89.81 90.03 87.94 88.17 5,591,770 -0.63(-0.71%)
Apr 07, 2014 88.33 89.49 87.11 88.80 6,404,509 -0.22(-0.24%)
Apr 04, 2014 93.47 93.70 88.93 89.02 6,717,896 -3.75(-4.04%)
Apr 03, 2014 94.28 95.10 92.02 92.77 3,994,179 -1.38(-1.47%)
Apr 02, 2014 94.18 94.98 93.43 94.15 3,862,377 -0.07(-0.07%)
Apr 01, 2014 92.42 94.34 92.30 94.22 4,233,195 +2.04(+2.21%)
Mar 31, 2014 91.55 93.07 91.51 92.18 6,370,896 +2.09(+2.31%)
Mar 28, 2014 91.38 92.76 89.96 90.09 4,343,360 -1.30(-1.42%)
Mar 27, 2014 90.66 92.66 90.05 91.39 6,072,963 +1.63(+1.81%)
Mar 26, 2014 90.60 91.84 89.72 89.76 5,110,830 -0.39(-0.43%)
Mar 25, 2014 90.98 92.63 89.43 90.15 5,155,009 -0.49(-0.54%)
Mar 24, 2014 92.12 92.30 88.60 90.64 5,851,079 -1.23(-1.34%)
Mar 21, 2014 94.95 96.38 91.64 91.87 9,501,965 -3.08(-3.24%)
Mar 20, 2014 94.28 94.99 93.60 94.95 3,083,108 +0.35(+0.37%)
Mar 19, 2014 95.65 95.65 93.96 94.60 3,478,309 -0.67(-0.70%)
Mar 18, 2014 93.04 95.27 92.90 95.26 4,345,732 +2.70(+2.91%)
Mar 17, 2014 92.01 93.65 91.59 92.57 3,433,553 +0.99(+1.08%)
Mar 14, 2014 92.22 93.35 91.44 91.58 2,964,895 -1.06(-1.15%)
Mar 13, 2014 94.29 94.43 92.15 92.64 3,256,201 -1.51(-1.60%)
Mar 12, 2014 91.91 94.17 91.91 94.15 3,692,064 +1.28(+1.38%)
Mar 11, 2014 93.75 93.87 92.48 92.87 3,552,844 -0.84(-0.90%)
Mar 10, 2014 91.37 94.24 91.36 93.72 5,066,367 +2.35(+2.57%)
Mar 07, 2014 93.65 94.09 89.88 91.37 9,533,754 -1.44(-1.55%)
Mar 06, 2014 94.68 95.23 92.76 92.81 4,102,225 -1.49(-1.58%)
Mar 05, 2014 94.30 95.02 93.71 94.31 3,291,191 +0.14(+0.15%)
Mar 04, 2014 93.66 94.21 93.05 94.17 3,422,590 +1.73(+1.87%)
Mar 03, 2014 91.84 92.80 91.56 92.44 3,350,369 -0.25(-0.27%)
Feb 28, 2014 92.86 94.87 92.05 92.69 6,494,529 +0.70(+0.76%)
Feb 27, 2014 91.17 92.60 91.00 91.98 5,047,146 +0.91(+1.00%)
Feb 26, 2014 92.60 92.84 90.98 91.07 5,208,851 -1.87(-2.01%)
Feb 25, 2014 93.67 94.33 92.69 92.94 3,233,118 -1.07(-1.14%)
Feb 24, 2014 93.04 94.61 92.56 94.01 3,709,886 +1.45(+1.57%)
Feb 21, 2014 92.48 93.79 92.12 92.56 4,542,707 +0.27(+0.29%)
Feb 20, 2014 92.18 92.90 91.85 92.29 4,038,404 +0.10(+0.11%)
Feb 19, 2014 93.31 93.34 92.02 92.18 3,718,945 -1.19(-1.27%)
Feb 18, 2014 93.30 94.40 93.10 93.37 4,113,364 +0.82(+0.89%)
Feb 14, 2014 92.33 92.55 92.55 92.55 3,582,166 -0.23(-0.25%)
Feb 13, 2014 90.91 92.79 90.59 92.78 3,385,695 +1.45(+1.59%)
Feb 12, 2014 90.38 91.58 90.33 91.33 2,927,068 +0.72(+0.80%)
Feb 11, 2014 89.68 90.62 88.82 90.61 3,348,288 +1.16(+1.30%)
Feb 10, 2014 88.99 89.49 87.66 89.45 4,505,000 +1.04(+1.18%)
Feb 07, 2014 86.58 88.51 86.11 88.41 3,819,116 +2.10(+2.44%)
Feb 06, 2014 85.97 86.86 85.57 86.30 3,676,728 +0.74(+0.87%)
Feb 05, 2014 85.83 86.95 85.19 85.56 5,817,442 -0.53(-0.61%)
Feb 04, 2014 87.51 87.54 86.04 86.09 6,848,870 -0.72(-0.83%)
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.