Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 88.17 89.41 87.84 88.47 6,637,768 -1.44(-1.60%)
Jan 30, 2014 89.30 90.72 88.92 89.91 4,446,360 +1.28(+1.44%)
Jan 29, 2014 87.02 90.11 87.02 88.63 7,699,506 -1.14(-1.27%)
Jan 28, 2014 88.05 90.64 87.99 89.77 5,833,107 +1.62(+1.84%)
Jan 27, 2014 88.69 89.12 87.33 88.15 5,546,084 -0.57(-0.65%)
Jan 24, 2014 91.19 91.19 88.50 88.72 6,803,508 -3.21(-3.49%)
Jan 23, 2014 91.48 92.39 90.44 91.93 4,749,312 -0.57(-0.62%)
Jan 22, 2014 89.12 92.57 88.94 92.50 6,838,521 +3.81(+4.29%)
Jan 21, 2014 89.22 89.25 88.19 88.69 4,131,289 +0.07(+0.08%)
Jan 17, 2014 88.44 88.62 88.62 88.62 5,391,575 +0.09(+0.10%)
Jan 16, 2014 88.37 89.02 87.94 88.53 3,430,273 +0.39(+0.44%)
Jan 15, 2014 87.55 88.47 87.32 88.14 4,118,820 +0.59(+0.67%)
Jan 14, 2014 86.90 87.72 86.44 87.55 3,416,649 +0.98(+1.13%)
Jan 13, 2014 88.00 88.31 86.23 86.57 4,980,000 -1.18(-1.35%)
Jan 10, 2014 88.51 88.51 86.42 87.76 4,107,190 -0.67(-0.76%)
Jan 09, 2014 86.68 88.48 86.44 88.42 4,569,021 +2.24(+2.60%)
Jan 08, 2014 86.75 86.94 85.79 86.19 3,338,465 -0.41(-0.47%)
Jan 07, 2014 84.42 86.86 84.24 86.60 4,877,490 +2.19(+2.60%)
Jan 06, 2014 85.14 85.47 84.13 84.40 3,809,872 -0.74(-0.86%)
Jan 03, 2014 86.05 86.25 84.83 85.14 2,791,035 -0.99(-1.14%)
Jan 02, 2014 85.06 86.42 84.83 86.12 3,395,811 +1.28(+1.50%)
Dec 31, 2013 86.21 84.85 84.85 84.85 3,176,726 -1.05(-1.22%)
Dec 30, 2013 85.80 85.92 85.08 85.90 2,062,452 +0.28(+0.32%)
Dec 27, 2013 85.45 85.90 85.06 85.62 2,741,065 +0.57(+0.66%)
Dec 26, 2013 83.76 85.14 83.64 85.06 2,095,410 +1.57(+1.88%)
Dec 24, 2013 84.30 84.35 83.45 83.49 1,362,620 -0.71(-0.84%)
Dec 23, 2013 85.29 85.32 83.69 84.19 2,899,931 -0.62(-0.73%)
Dec 20, 2013 83.60 85.52 83.32 84.81 7,107,328 +1.06(+1.27%)
Dec 19, 2013 83.71 83.81 82.50 83.75 3,767,616 -0.10(-0.12%)
Dec 18, 2013 82.78 83.86 81.60 83.84 5,439,577 +1.29(+1.56%)
Dec 17, 2013 83.89 83.98 81.77 82.56 4,952,184 -0.83(-1.00%)
Dec 16, 2013 83.95 84.81 83.35 83.39 2,794,606 -0.03(-0.04%)
Dec 13, 2013 84.04 84.27 82.79 83.42 3,557,162 -0.30(-0.36%)
Dec 12, 2013 83.97 84.68 83.55 83.72 4,473,661 -0.36(-0.42%)
Dec 11, 2013 85.12 85.12 84.04 84.08 4,920,934 -0.78(-0.92%)
Dec 10, 2013 84.13 84.97 84.13 84.86 4,651,752 +0.09(+0.11%)
Dec 09, 2013 84.94 85.02 84.42 84.77 3,297,549 -0.10(-0.12%)
Dec 06, 2013 85.58 85.58 84.19 84.88 0 +0.57(+0.68%)
Dec 05, 2013 83.93 84.42 83.37 84.30 0 +0.21(+0.25%)
Dec 04, 2013 83.85 84.45 83.33 84.10 3,271,904 -0.28(-0.33%)
Dec 03, 2013 85.12 85.14 84.01 84.38 3,470,802 -0.76(-0.89%)
Dec 02, 2013 85.00 85.43 84.62 85.14 2,790,637 +0.29(+0.34%)
Nov 29, 2013 84.93 85.12 84.55 84.85 0 +0.19(+0.23%)
Nov 27, 2013 85.13 85.44 83.91 84.65 0 +0.11(+0.13%)
Nov 26, 2013 84.84 85.33 84.45 84.54 3,674,100 -0.22(-0.25%)
Nov 25, 2013 84.30 84.82 83.64 84.76 4,439,326 +0.69(+0.82%)
Nov 22, 2013 84.05 84.42 83.47 84.07 0 +0.58(+0.69%)
Nov 21, 2013 86.13 86.56 82.37 83.49 10,021,325 -2.46(-2.86%)
Nov 20, 2013 85.80 86.80 85.45 85.95 3,051,142 +0.07(+0.09%)
Nov 19, 2013 86.06 86.40 85.27 85.87 2,892,816 -0.42(-0.49%)
Nov 18, 2013 86.65 87.55 86.09 86.30 3,871,067 +0.78(+0.91%)
Nov 15, 2013 85.53 86.00 84.56 85.52 0 -0.32(-0.37%)
Nov 14, 2013 84.80 86.84 84.51 85.84 5,430,469 +1.40(+1.66%)
Nov 13, 2013 82.97 84.77 82.44 84.44 4,329,444 +0.61(+0.73%)
Nov 12, 2013 83.43 84.01 82.89 83.83 3,243,593 +0.01(+0.01%)
Nov 11, 2013 83.69 84.42 82.71 83.82 0 -0.03(-0.04%)
Nov 08, 2013 82.52 84.41 82.41 83.85 0 +1.61(+1.96%)
Nov 07, 2013 84.55 85.36 81.95 82.24 5,163,913 -1.70(-2.03%)
Nov 06, 2013 86.10 86.13 83.76 83.94 4,716,738 -1.34(-1.58%)
Nov 05, 2013 86.16 86.56 85.07 85.28 4,447,123 -1.58(-1.82%)
Nov 04, 2013 87.94 88.66 86.58 86.87 3,034,899 -1.04(-1.19%)
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.