Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 92.15 93.67 92.11 92.78 6,329,620 +2.10(+2.31%)
Mar 28, 2014 91.97 93.36 90.55 90.68 4,315,220 -1.31(-1.42%)
Mar 27, 2014 91.25 93.26 90.64 91.99 6,033,617 +1.64(+1.81%)
Mar 26, 2014 91.19 92.44 90.30 90.35 5,077,718 -0.39(-0.43%)
Mar 25, 2014 91.57 93.24 90.01 90.74 5,121,611 -0.49(-0.54%)
Mar 24, 2014 92.73 92.90 89.18 91.23 5,813,171 -1.24(-1.34%)
Mar 21, 2014 95.57 97.01 92.24 92.47 9,440,404 -3.10(-3.24%)
Mar 20, 2014 94.90 95.61 94.21 95.57 3,063,133 +0.35(+0.37%)
Mar 19, 2014 96.28 96.28 94.57 95.22 3,455,774 -0.67(-0.70%)
Mar 18, 2014 93.65 95.89 93.51 95.88 4,317,577 +2.72(+2.91%)
Mar 17, 2014 92.61 94.26 92.18 93.17 3,411,307 +0.99(+1.08%)
Mar 14, 2014 92.82 93.96 92.04 92.18 2,945,686 -1.07(-1.15%)
Mar 13, 2014 94.91 95.04 92.76 93.24 3,235,105 -1.52(-1.60%)
Mar 12, 2014 92.51 94.78 92.51 94.76 3,668,144 +1.29(+1.38%)
Mar 11, 2014 94.37 94.48 93.08 93.48 3,529,826 -0.85(-0.90%)
Mar 10, 2014 91.97 94.85 91.96 94.33 5,033,543 +2.36(+2.57%)
Mar 07, 2014 94.26 94.70 90.46 91.97 9,471,987 -1.45(-1.55%)
Mar 06, 2014 95.30 95.85 93.36 93.42 4,075,647 -1.50(-1.58%)
Mar 05, 2014 94.91 95.64 94.32 94.92 3,269,868 +0.14(+0.15%)
Mar 04, 2014 94.27 94.82 93.66 94.78 3,400,416 +1.74(+1.87%)
Mar 03, 2014 92.44 93.41 92.16 93.04 3,328,662 -0.25(-0.27%)
Feb 28, 2014 93.47 95.49 92.65 93.29 6,452,452 +0.71(+0.76%)
Feb 27, 2014 91.76 93.20 91.60 92.58 5,014,446 +0.92(+1.00%)
Feb 26, 2014 93.20 93.45 91.57 91.66 5,175,104 -1.88(-2.01%)
Feb 25, 2014 94.28 94.94 93.29 93.55 3,212,171 -1.08(-1.14%)
Feb 24, 2014 93.65 95.22 93.16 94.62 3,685,850 +1.46(+1.57%)
Feb 21, 2014 93.09 94.40 92.72 93.16 4,513,275 +0.27(+0.29%)
Feb 20, 2014 92.79 93.51 92.45 92.89 4,012,240 +0.11(+0.11%)
Feb 19, 2014 93.91 93.95 92.62 92.79 3,694,850 -1.20(-1.27%)
Feb 18, 2014 93.91 95.02 93.70 93.98 4,086,715 +0.83(+0.89%)
Feb 14, 2014 92.93 93.15 93.15 93.15 3,558,958 -0.23(-0.25%)
Feb 13, 2014 91.51 93.39 91.18 93.39 3,363,760 +1.46(+1.59%)
Feb 12, 2014 90.97 92.17 90.92 91.93 2,908,104 +0.73(+0.80%)
Feb 11, 2014 90.27 91.21 89.40 91.20 3,326,595 +1.17(+1.30%)
Feb 10, 2014 89.57 90.08 88.24 90.03 4,475,814 +1.05(+1.18%)
Feb 07, 2014 87.14 89.09 86.67 88.98 3,794,373 +2.12(+2.44%)
Feb 06, 2014 86.53 87.43 86.13 86.87 3,652,907 +0.75(+0.87%)
Feb 05, 2014 86.39 87.52 85.74 86.12 5,779,752 -0.53(-0.61%)
Feb 04, 2014 88.08 88.11 86.60 86.65 6,804,498 -0.73(-0.83%)
Feb 03, 2014 89.57 90.18 87.17 87.38 6,712,794 -1.65(-1.85%)
Jan 31, 2014 88.72 89.97 88.39 89.02 6,596,551 -1.45(-1.60%)
Jan 30, 2014 89.86 91.29 89.47 90.47 4,418,751 +1.29(+1.44%)
Jan 29, 2014 87.56 90.68 87.56 89.19 7,651,696 -1.15(-1.27%)
Jan 28, 2014 88.60 91.21 88.54 90.33 5,796,886 +1.63(+1.84%)
Jan 27, 2014 89.25 89.68 87.88 88.70 5,511,646 -0.58(-0.65%)
Jan 24, 2014 91.76 91.76 89.05 89.28 6,761,262 -3.23(-3.49%)
Jan 23, 2014 92.05 92.97 91.01 92.50 4,719,821 -0.58(-0.62%)
Jan 22, 2014 89.68 93.15 89.49 93.08 6,796,057 +3.83(+4.29%)
Jan 21, 2014 89.78 89.81 88.74 89.25 4,105,636 +0.07(+0.08%)
Jan 17, 2014 88.99 89.17 89.17 89.17 5,358,096 +0.09(+0.10%)
Jan 16, 2014 88.92 89.58 88.49 89.08 3,408,972 +0.39(+0.44%)
Jan 15, 2014 88.10 89.02 87.86 88.69 4,093,244 +0.59(+0.67%)
Jan 14, 2014 87.44 88.27 86.98 88.10 3,395,433 +0.99(+1.13%)
Jan 13, 2014 88.55 88.86 86.77 87.11 4,949,076 -1.19(-1.35%)
Jan 10, 2014 89.06 89.06 86.96 88.30 4,081,686 -0.67(-0.76%)
Jan 09, 2014 87.22 89.03 86.98 88.98 4,540,649 +2.25(+2.60%)
Jan 08, 2014 87.29 87.49 86.33 86.72 3,317,735 -0.41(-0.47%)
Jan 07, 2014 84.94 87.41 84.77 87.14 4,847,203 +2.21(+2.60%)
Jan 06, 2014 85.67 86.01 84.66 84.93 3,786,214 -0.74(-0.86%)
Jan 03, 2014 86.59 86.79 85.36 85.67 2,773,704 -0.99(-1.14%)
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.