Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 83.58 83.93 82.54 83.54 5,968,418 -0.11(-0.13%)
Apr 29, 2014 83.95 84.06 82.73 83.65 5,505,038 +0.31(+0.38%)
Apr 28, 2014 83.56 83.98 80.88 83.34 8,175,353 +0.05(+0.06%)
Apr 25, 2014 84.94 84.94 83.20 83.28 6,037,698 -1.73(-2.03%)
Apr 24, 2014 85.30 85.59 83.57 85.01 8,169,802 +0.30(+0.36%)
Apr 23, 2014 86.76 87.05 83.36 84.71 14,647,945 -4.47(-5.02%)
Apr 22, 2014 87.64 89.49 87.50 89.18 5,663,801 +1.70(+1.95%)
Apr 21, 2014 87.06 87.53 85.70 87.48 3,552,613 +1.17(+1.35%)
Apr 17, 2014 86.42 86.31 86.31 86.31 4,330,851 -0.06(-0.07%)
Apr 16, 2014 86.83 86.89 85.02 86.37 4,578,830 +0.40(+0.47%)
Apr 15, 2014 85.15 86.71 83.28 85.97 6,353,966 +1.26(+1.48%)
Apr 14, 2014 84.47 85.88 83.27 84.71 7,254,705 +1.03(+1.23%)
Apr 11, 2014 84.67 86.77 83.65 83.68 9,715,418 -1.62(-1.90%)
Apr 10, 2014 89.61 89.67 84.77 85.30 8,269,504 -4.40(-4.91%)
Apr 09, 2014 88.17 89.85 87.84 89.71 4,596,226 +1.51(+1.71%)
Apr 08, 2014 89.83 90.06 87.96 88.20 5,590,255 -0.63(-0.71%)
Apr 07, 2014 88.35 89.51 87.13 88.82 6,402,774 -0.22(-0.24%)
Apr 04, 2014 93.50 93.73 88.95 89.04 6,716,076 -3.75(-4.04%)
Apr 03, 2014 94.31 95.12 92.05 92.79 3,993,097 -1.38(-1.47%)
Apr 02, 2014 94.21 95.01 93.46 94.18 3,861,331 -0.07(-0.07%)
Apr 01, 2014 92.45 94.36 92.33 94.24 4,232,048 +2.04(+2.21%)
Mar 31, 2014 91.57 93.09 91.54 92.20 6,369,170 +2.09(+2.31%)
Mar 28, 2014 91.40 92.79 89.99 90.12 4,342,183 -1.30(-1.42%)
Mar 27, 2014 90.68 92.68 90.08 91.42 6,071,317 +1.63(+1.81%)
Mar 26, 2014 90.62 91.87 89.74 89.79 5,109,445 -0.39(-0.43%)
Mar 25, 2014 91.01 92.66 89.45 90.18 5,153,613 -0.49(-0.54%)
Mar 24, 2014 92.15 92.32 88.63 90.66 5,849,493 -1.23(-1.34%)
Mar 21, 2014 94.98 96.40 91.66 91.90 9,499,391 -3.08(-3.24%)
Mar 20, 2014 94.31 95.01 93.62 94.98 3,082,272 +0.35(+0.37%)
Mar 19, 2014 95.68 95.68 93.98 94.62 3,477,366 -0.67(-0.70%)
Mar 18, 2014 93.07 95.30 92.93 95.29 4,344,555 +2.70(+2.91%)
Mar 17, 2014 92.04 93.67 91.61 92.59 3,432,623 +0.99(+1.08%)
Mar 14, 2014 92.25 93.38 91.47 91.60 2,964,092 -1.06(-1.15%)
Mar 13, 2014 94.32 94.45 92.18 92.67 3,255,319 -1.51(-1.60%)
Mar 12, 2014 91.93 94.19 91.93 94.18 3,691,064 +1.28(+1.38%)
Mar 11, 2014 93.78 93.89 92.50 92.90 3,551,881 -0.84(-0.90%)
Mar 10, 2014 91.39 94.27 91.39 93.74 5,064,995 +2.35(+2.57%)
Mar 07, 2014 93.67 94.12 89.90 91.39 9,531,171 -1.44(-1.55%)
Mar 06, 2014 94.71 95.25 92.79 92.84 4,101,113 -1.50(-1.58%)
Mar 05, 2014 94.33 95.05 93.73 94.33 3,290,299 +0.14(+0.15%)
Mar 04, 2014 93.68 94.24 93.08 94.19 3,421,663 +1.73(+1.87%)
Mar 03, 2014 91.87 92.83 91.59 92.46 3,349,461 -0.25(-0.27%)
Feb 28, 2014 92.89 94.90 92.07 92.71 6,492,770 +0.70(+0.76%)
Feb 27, 2014 91.19 92.62 91.03 92.01 5,045,778 +0.91(+1.00%)
Feb 26, 2014 92.62 92.87 91.01 91.10 5,207,440 -1.87(-2.01%)
Feb 25, 2014 93.70 94.35 92.71 92.96 3,232,242 -1.07(-1.14%)
Feb 24, 2014 93.07 94.63 92.58 94.03 3,708,881 +1.45(+1.57%)
Feb 21, 2014 92.51 93.82 92.14 92.58 4,541,476 +0.27(+0.29%)
Feb 20, 2014 92.21 92.93 91.87 92.31 4,037,310 +0.10(+0.11%)
Feb 19, 2014 93.33 93.37 92.05 92.21 3,717,937 -1.19(-1.27%)
Feb 18, 2014 93.32 94.43 93.12 93.40 4,112,250 +0.82(+0.89%)
Feb 14, 2014 92.35 92.58 92.58 92.58 3,581,196 -0.23(-0.25%)
Feb 13, 2014 90.94 92.81 90.62 92.81 3,384,778 +1.45(+1.59%)
Feb 12, 2014 90.40 91.60 90.36 91.36 2,926,275 +0.73(+0.80%)
Feb 11, 2014 89.71 90.64 88.85 90.63 3,347,381 +1.16(+1.30%)
Feb 10, 2014 89.01 89.52 87.69 89.47 4,503,780 +1.04(+1.18%)
Feb 07, 2014 86.60 88.54 86.13 88.43 3,818,082 +2.10(+2.44%)
Feb 06, 2014 85.99 86.89 85.59 86.33 3,675,732 +0.74(+0.87%)
Feb 05, 2014 85.85 86.97 85.21 85.58 5,815,866 -0.53(-0.61%)
Feb 04, 2014 87.53 87.56 86.06 86.11 6,847,015 -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.