Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 275.86 277.69 269.57 272.45 1,066,639 -1.78(-0.65%)
Mar 28, 2014 273.55 277.89 272.36 274.23 872,210 +1.00(+0.37%)
Mar 27, 2014 271.03 273.45 267.92 273.23 1,020,348 +0.70(+0.26%)
Mar 26, 2014 279.19 281.65 272.35 272.53 1,075,206 -5.97(-2.14%)
Mar 25, 2014 282.77 284.21 275.75 278.50 1,093,146 -2.15(-0.77%)
Mar 24, 2014 288.10 289.90 279.45 280.65 1,024,927 -5.85(-2.04%)
Mar 21, 2014 297.09 300.49 286.50 286.50 2,040,251 -7.77(-2.64%)
Mar 20, 2014 284.19 294.49 283.98 294.27 951,803 +9.86(+3.47%)
Mar 19, 2014 288.49 292.00 281.99 284.41 933,111 -3.62(-1.26%)
Mar 18, 2014 283.65 288.12 282.27 288.03 1,012,992 +6.24(+2.21%)
Mar 17, 2014 279.33 287.30 278.91 281.79 1,080,317 +3.20(+1.15%)
Mar 14, 2014 277.75 281.06 275.05 278.59 700,561 +0.45(+0.16%)
Mar 13, 2014 287.02 287.30 275.84 278.14 512,159 -7.74(-2.71%)
Mar 12, 2014 283.33 286.07 279.40 285.88 408,161 +0.50(+0.18%)
Mar 11, 2014 285.32 287.58 283.12 285.38 463,824 +1.18(+0.42%)
Mar 10, 2014 288.06 289.29 282.99 284.20 489,474 -3.58(-1.24%)
Mar 07, 2014 287.28 288.53 284.97 287.78 415,475 +1.64(+0.57%)
Mar 06, 2014 285.53 286.77 282.03 286.14 485,718 +2.14(+0.75%)
Mar 05, 2014 285.50 286.36 282.01 284.00 397,196 -3.13(-1.09%)
Mar 04, 2014 281.96 287.53 281.60 287.13 525,902 +8.93(+3.21%)
Mar 03, 2014 281.32 281.32 274.05 278.20 758,663 -6.91(-2.42%)
Feb 28, 2014 284.72 287.39 282.02 285.11 649,580 +0.84(+0.30%)
Feb 27, 2014 282.60 286.28 280.71 284.27 633,213 -1.01(-0.35%)
Feb 26, 2014 287.18 288.45 284.14 285.28 679,183 -0.20(-0.07%)
Feb 25, 2014 285.54 289.78 284.29 285.48 589,843 -0.82(-0.29%)
Feb 24, 2014 281.24 288.22 280.74 286.30 649,001 +3.35(+1.18%)
Feb 21, 2014 285.01 285.70 282.35 282.95 688,811 -1.28(-0.45%)
Feb 20, 2014 282.64 284.43 279.26 284.23 879,774 +3.54(+1.26%)
Feb 19, 2014 284.63 285.53 279.98 280.69 402,011 -3.24(-1.14%)
Feb 18, 2014 279.59 284.03 279.51 283.93 488,585 +3.82(+1.36%)
Feb 14, 2014 279.39 280.11 280.11 280.11 430,100 +0.71(+0.25%)
Feb 13, 2014 275.51 279.64 272.91 279.40 686,924 +2.90(+1.05%)
Feb 12, 2014 273.89 278.33 273.10 276.50 720,344 +2.60(+0.95%)
Feb 11, 2014 267.51 275.44 266.62 273.90 737,794 +5.90(+2.20%)
Feb 10, 2014 266.65 268.07 263.05 268.00 920,983 +2.92(+1.10%)
Feb 07, 2014 260.03 270.60 259.05 265.08 1,318,192 +6.53(+2.53%)
Feb 06, 2014 238.51 258.77 237.63 258.55 1,937,260 +24.35(+10.40%)
Feb 05, 2014 235.13 237.45 230.53 234.20 1,069,578 -2.48(-1.05%)
Feb 04, 2014 236.11 238.19 235.43 236.68 601,412 +0.95(+0.40%)
Feb 03, 2014 240.00 243.73 233.76 235.73 1,719,551 -3.93(-1.64%)
Jan 31, 2014 244.82 247.40 239.00 239.66 1,202,146 -9.29(-3.73%)
Jan 30, 2014 248.30 249.91 246.03 248.95 659,007 +4.00(+1.63%)
Jan 29, 2014 241.61 248.56 241.35 244.95 734,372 -0.94(-0.38%)
Jan 28, 2014 242.31 246.37 242.31 245.89 676,323 +3.93(+1.62%)
Jan 27, 2014 251.34 251.34 240.48 241.96 1,242,531 -7.76(-3.11%)
Jan 24, 2014 253.44 254.89 249.11 249.72 703,860 -6.22(-2.43%)
Jan 23, 2014 259.46 263.36 254.87 255.94 766,404 -6.00(-2.29%)
Jan 22, 2014 254.60 262.65 254.22 261.94 686,727 +7.21(+2.83%)
Jan 21, 2014 258.17 259.01 254.01 254.73 598,379 -2.16(-0.84%)
Jan 17, 2014 255.33 256.89 256.89 256.89 530,400 +1.93(+0.76%)
Jan 16, 2014 252.90 256.42 252.55 254.96 523,927 +1.46(+0.58%)
Jan 15, 2014 256.35 258.57 253.29 253.50 633,993 -2.32(-0.91%)
Jan 14, 2014 252.36 255.83 250.17 255.82 469,621 +4.81(+1.92%)
Jan 13, 2014 256.95 258.37 249.61 251.01 657,577 -7.25(-2.81%)
Jan 10, 2014 258.94 260.55 257.14 258.26 1,020,394 -0.71(-0.27%)
Jan 09, 2014 259.15 263.31 258.84 258.97 611,623 +0.98(+0.38%)
Jan 08, 2014 256.02 258.25 255.00 257.99 835,967 +2.80(+1.10%)
Jan 07, 2014 254.99 255.27 251.67 255.19 1,290,279 -3.10(-1.20%)
Jan 06, 2014 264.05 264.08 258.08 258.29 643,634 -5.41(-2.05%)
Jan 03, 2014 263.10 265.35 262.36 263.70 497,953 +1.36(+0.52%)
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.