Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 76.68 76.95 76.55 76.87 1,149,620 +0.08(+0.10%)
Apr 29, 2014 76.99 77.42 76.70 76.79 1,279,383 -0.18(-0.23%)
Apr 28, 2014 77.15 77.30 76.35 76.96 1,899,115 +0.00(+0.00%)
Apr 25, 2014 76.71 77.38 76.10 76.96 2,322,142 +0.27(+0.35%)
Apr 24, 2014 79.87 79.87 75.96 76.69 3,864,407 -3.30(-4.12%)
Apr 23, 2014 79.86 80.50 79.64 79.99 1,395,293 +0.30(+0.38%)
Apr 22, 2014 80.25 80.36 79.60 79.68 1,401,106 -0.50(-0.62%)
Apr 21, 2014 80.35 80.55 79.88 80.18 961,570 -0.18(-0.22%)
Apr 17, 2014 80.14 80.36 80.36 80.36 662,088 +0.11(+0.14%)
Apr 16, 2014 79.81 80.27 79.45 80.24 809,251 +0.77(+0.96%)
Apr 15, 2014 79.29 79.56 78.87 79.48 1,189,310 +0.30(+0.38%)
Apr 14, 2014 78.66 79.56 78.59 79.17 965,534 +0.65(+0.82%)
Apr 11, 2014 78.59 78.99 78.39 78.53 1,414,993 -0.23(-0.29%)
Apr 10, 2014 78.95 79.53 78.57 78.76 2,134,158 -0.24(-0.30%)
Apr 09, 2014 79.84 80.34 78.59 79.00 3,680,352 -2.24(-2.76%)
Apr 08, 2014 82.15 82.15 81.08 81.24 1,781,511 -1.02(-1.24%)
Apr 07, 2014 82.31 82.84 82.24 82.26 1,501,974 +0.02(+0.03%)
Apr 04, 2014 82.32 83.12 82.08 82.24 1,082,477 +0.09(+0.11%)
Apr 03, 2014 82.73 82.92 81.91 82.15 1,449,905 -0.28(-0.34%)
Apr 02, 2014 83.18 83.26 82.22 82.43 1,548,056 -0.72(-0.86%)
Apr 01, 2014 82.86 83.61 82.60 83.15 1,420,864 -0.23(-0.28%)
Mar 31, 2014 82.94 83.53 82.72 83.38 871,747 +0.93(+1.12%)
Mar 28, 2014 82.43 82.72 82.08 82.46 820,213 +0.38(+0.46%)
Mar 27, 2014 82.14 82.69 81.87 82.08 1,266,981 -0.01(-0.01%)
Mar 26, 2014 82.78 83.03 82.08 82.09 1,680,915 -0.37(-0.45%)
Mar 25, 2014 83.06 83.36 82.42 82.46 1,523,720 -0.22(-0.26%)
Mar 24, 2014 83.73 84.04 82.58 82.67 1,220,505 -1.06(-1.27%)
Mar 21, 2014 84.02 84.36 83.33 83.73 1,637,799 +0.33(+0.39%)
Mar 20, 2014 83.24 83.72 82.78 83.41 895,846 +0.16(+0.19%)
Mar 19, 2014 84.75 84.80 82.84 83.25 1,443,039 -1.58(-1.86%)
Mar 18, 2014 84.25 84.92 83.99 84.83 837,046 +0.71(+0.85%)
Mar 17, 2014 85.16 85.18 83.97 84.12 970,655 -0.70(-0.83%)
Mar 14, 2014 84.21 85.32 84.11 84.82 1,257,975 +0.50(+0.59%)
Mar 13, 2014 84.80 85.02 84.11 84.33 998,188 -0.29(-0.34%)
Mar 12, 2014 83.92 84.72 83.79 84.61 889,069 +0.39(+0.46%)
Mar 11, 2014 84.47 84.74 84.05 84.22 1,064,694 +0.04(+0.05%)
Mar 10, 2014 84.46 84.92 84.01 84.18 1,152,913 -0.19(-0.23%)
Mar 07, 2014 85.08 85.31 83.97 84.37 1,515,965 -0.31(-0.37%)
Mar 06, 2014 85.48 85.52 84.68 84.68 789,734 -0.50(-0.58%)
Mar 05, 2014 85.55 85.79 85.08 85.18 926,780 -0.39(-0.46%)
Mar 04, 2014 84.81 85.89 84.81 85.57 1,254,543 +1.25(+1.48%)
Mar 03, 2014 84.11 84.70 83.72 84.33 977,570 -0.19(-0.23%)
Feb 28, 2014 84.51 85.13 84.02 84.52 1,416,571 +0.04(+0.05%)
Feb 27, 2014 84.01 84.64 83.57 84.48 1,616,729 +0.10(+0.12%)
Feb 26, 2014 85.14 85.63 84.31 84.37 2,861,008 -0.90(-1.06%)
Feb 25, 2014 86.02 86.39 85.09 85.28 2,513,384 -1.04(-1.20%)
Feb 24, 2014 85.87 86.81 85.87 86.31 1,768,408 +0.30(+0.34%)
Feb 21, 2014 85.54 86.31 84.83 86.02 1,574,266 +0.38(+0.44%)
Feb 20, 2014 84.46 86.24 84.41 85.64 1,874,795 +1.08(+1.28%)
Feb 19, 2014 84.08 85.19 83.64 84.56 1,969,255 +0.31(+0.37%)
Feb 18, 2014 83.36 84.28 83.17 84.25 1,373,235 +0.54(+0.65%)
Feb 14, 2014 82.69 83.71 83.71 83.71 1,277,844 +1.01(+1.22%)
Feb 13, 2014 81.56 82.77 81.50 82.70 951,756 +0.86(+1.05%)
Feb 12, 2014 82.46 83.23 81.60 81.84 1,455,750 -0.65(-0.79%)
Feb 11, 2014 80.96 82.57 80.77 82.49 1,483,258 +1.42(+1.75%)
Feb 10, 2014 79.83 81.18 79.53 81.08 1,396,426 +1.26(+1.58%)
Feb 07, 2014 80.25 80.54 79.75 79.81 1,629,624 -0.17(-0.22%)
Feb 06, 2014 80.14 80.65 79.41 79.99 1,223,336 -0.09(-0.11%)
Feb 05, 2014 79.05 80.57 78.67 80.07 2,436,961 +0.56(+0.71%)
Feb 04, 2014 78.12 79.68 78.03 79.51 2,625,455 +1.63(+2.09%)
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.