Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 78.48 80.09 78.37 79.46 5,993,546 +0.09(+0.11%)
Jan 30, 2014 80.56 80.56 78.44 79.38 6,618,096 -1.36(-1.69%)
Jan 29, 2014 80.65 81.37 79.97 80.74 5,781,684 +0.27(+0.34%)
Jan 28, 2014 80.23 80.59 80.03 80.47 4,409,438 +0.53(+0.66%)
Jan 27, 2014 80.60 80.95 79.76 79.94 5,344,160 -0.78(-0.97%)
Jan 24, 2014 82.90 82.90 80.72 80.72 6,104,265 -2.78(-3.33%)
Jan 23, 2014 84.08 84.09 83.03 83.51 4,377,229 -1.10(-1.30%)
Jan 22, 2014 85.14 85.23 84.51 84.60 3,417,269 -0.32(-0.37%)
Jan 21, 2014 85.82 86.13 84.49 84.92 4,360,665 -0.20(-0.23%)
Jan 17, 2014 85.53 85.12 85.12 85.12 3,755,316 -0.53(-0.62%)
Jan 16, 2014 85.38 85.86 85.32 85.64 2,891,906 -0.17(-0.20%)
Jan 15, 2014 85.18 86.05 85.27 85.82 4,881,342 +0.64(+0.75%)
Jan 14, 2014 83.75 85.18 83.52 85.18 3,999,180 +1.69(+2.03%)
Jan 13, 2014 84.19 84.96 83.42 83.49 4,248,107 -0.93(-1.10%)
Jan 10, 2014 84.89 85.04 84.11 84.42 5,249,811 -0.17(-0.20%)
Jan 09, 2014 84.94 85.19 84.43 84.58 4,075,866 -0.11(-0.13%)
Jan 08, 2014 85.22 85.39 84.52 84.70 5,021,250 -0.63(-0.74%)
Jan 07, 2014 85.20 85.67 85.01 85.33 4,074,006 +0.01(+0.01%)
Jan 06, 2014 86.01 86.35 85.22 85.32 4,369,616 -0.51(-0.59%)
Jan 03, 2014 85.77 86.09 85.56 85.82 3,441,450 +0.20(+0.23%)
Jan 02, 2014 85.58 86.17 85.30 85.63 4,920,076 -1.31(-1.51%)
Dec 31, 2013 86.79 86.94 86.94 86.94 2,978,733 +0.51(+0.60%)
Dec 30, 2013 86.21 86.57 86.04 86.43 2,765,396 +0.04(+0.05%)
Dec 27, 2013 86.03 86.41 85.89 86.38 3,057,136 +0.66(+0.77%)
Dec 26, 2013 85.11 85.97 84.94 85.73 3,481,470 +0.81(+0.95%)
Dec 24, 2013 85.07 85.14 84.52 84.92 2,115,966 +0.12(+0.14%)
Dec 23, 2013 84.99 85.19 84.50 84.80 5,548,738 +0.05(+0.06%)
Dec 20, 2013 84.79 85.60 84.68 84.75 9,448,146 +0.19(+0.23%)
Dec 19, 2013 83.72 84.63 83.52 84.56 6,529,973 +0.38(+0.45%)
Dec 18, 2013 81.50 84.19 81.50 84.18 8,998,792 +2.73(+3.36%)
Dec 17, 2013 80.85 81.59 80.57 81.45 10,012,666 +2.31(+2.92%)
Dec 16, 2013 78.60 79.82 78.40 79.14 4,525,451 +0.76(+0.97%)
Dec 13, 2013 78.75 78.94 78.09 78.37 2,812,485 -0.09(-0.12%)
Dec 12, 2013 78.50 78.97 78.09 78.47 4,011,429 -0.12(-0.15%)
Dec 11, 2013 79.81 80.38 78.55 78.58 6,287,357 -0.48(-0.61%)
Dec 10, 2013 79.38 79.67 79.06 79.07 3,795,894 -0.63(-0.79%)
Dec 09, 2013 79.66 80.08 79.59 79.70 3,330,094 -0.02(-0.03%)
Dec 06, 2013 79.46 79.84 79.25 79.72 4,655,849 +1.10(+1.40%)
Dec 05, 2013 78.35 79.13 78.24 78.62 4,582,995 +0.23(+0.29%)
Dec 04, 2013 78.08 79.09 77.79 78.39 5,566,518 -0.09(-0.11%)
Dec 03, 2013 78.14 79.15 77.58 78.48 12,679,004 -0.67(-0.85%)
Dec 02, 2013 81.62 81.83 78.97 79.15 11,108,227 -3.61(-4.37%)
Nov 29, 2013 82.76 83.17 82.66 82.76 3,273,217 +0.01(+0.01%)
Nov 27, 2013 82.22 82.85 81.79 82.76 3,925,742 +0.84(+1.02%)
Nov 26, 2013 81.49 82.22 81.41 81.92 6,800,253 +0.57(+0.70%)
Nov 25, 2013 81.70 81.75 81.17 81.35 4,349,666 +0.13(+0.16%)
Nov 22, 2013 80.81 82.17 80.47 81.22 2,653,353 +0.42(+0.51%)
Nov 21, 2013 80.39 80.84 80.33 80.80 2,542,605 +0.73(+0.91%)
Nov 20, 2013 80.28 80.77 79.69 80.08 4,342,342 -0.21(-0.26%)
Nov 19, 2013 80.27 80.74 80.21 80.29 4,046,159 -0.05(-0.06%)
Nov 18, 2013 80.20 80.57 80.12 80.34 3,479,592 +0.17(+0.22%)
Nov 15, 2013 79.73 80.26 79.63 80.16 3,823,342 +0.04(+0.05%)
Nov 14, 2013 79.62 80.33 79.52 80.13 4,161,905 +0.88(+1.11%)
Nov 12, 2013 79.12 79.39 78.74 79.24 3,933,817 +0.25(+0.32%)
Nov 11, 2013 78.74 79.13 78.56 78.99 2,837,042 -0.02(-0.03%)
Nov 08, 2013 77.81 79.03 77.81 79.02 3,619,054 +0.98(+1.25%)
Nov 07, 2013 78.50 78.95 77.93 78.04 5,163,519 -0.44(-0.57%)
Nov 06, 2013 78.07 78.60 77.93 78.49 3,096,236 +0.62(+0.80%)
Nov 05, 2013 77.63 78.07 77.08 77.86 2,839,687 -0.12(-0.16%)
Nov 04, 2013 77.78 78.09 77.52 77.99 2,820,809 +0.26(+0.33%)
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.