Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 81.82 82.40 81.60 82.26 883,666 +0.91(+1.12%)
Mar 28, 2014 81.32 81.60 80.97 81.34 831,427 +0.37(+0.46%)
Mar 27, 2014 81.04 81.57 80.77 80.97 1,284,303 -0.01(-0.01%)
Mar 26, 2014 81.67 81.91 80.97 80.98 1,703,897 -0.36(-0.45%)
Mar 25, 2014 81.94 82.23 81.30 81.34 1,544,553 -0.21(-0.26%)
Mar 24, 2014 82.60 82.90 81.47 81.56 1,237,193 -1.05(-1.27%)
Mar 21, 2014 82.89 83.22 82.20 82.60 1,660,191 +0.32(+0.39%)
Mar 20, 2014 82.12 82.59 81.66 82.28 908,094 +0.16(+0.19%)
Mar 19, 2014 83.61 83.66 81.72 82.12 1,462,768 -1.56(-1.86%)
Mar 18, 2014 83.12 83.77 82.86 83.68 848,491 +0.70(+0.85%)
Mar 17, 2014 84.01 84.03 82.83 82.98 983,926 -0.69(-0.83%)
Mar 14, 2014 83.08 84.17 82.98 83.68 1,275,174 +0.49(+0.59%)
Mar 13, 2014 83.66 83.87 82.98 83.19 1,011,835 -0.28(-0.34%)
Mar 12, 2014 82.79 83.58 82.66 83.47 901,225 +0.39(+0.46%)
Mar 11, 2014 83.33 83.60 82.91 83.09 1,079,251 +0.04(+0.05%)
Mar 10, 2014 83.32 83.78 82.88 83.05 1,168,676 -0.19(-0.23%)
Mar 07, 2014 83.94 84.16 82.84 83.24 1,536,692 -0.31(-0.37%)
Mar 06, 2014 84.33 84.36 83.53 83.54 800,531 -0.49(-0.58%)
Mar 05, 2014 84.39 84.63 83.94 84.03 939,452 -0.39(-0.46%)
Mar 04, 2014 83.67 84.73 83.67 84.42 1,271,695 +1.23(+1.48%)
Mar 03, 2014 82.98 83.56 82.59 83.19 990,936 -0.19(-0.23%)
Feb 28, 2014 83.37 83.98 82.89 83.38 1,435,939 +0.04(+0.05%)
Feb 27, 2014 82.88 83.50 82.44 83.34 1,638,834 +0.10(+0.12%)
Feb 26, 2014 83.99 84.47 83.17 83.24 2,900,125 -0.89(-1.06%)
Feb 25, 2014 84.86 85.23 83.94 84.13 2,547,748 -1.02(-1.20%)
Feb 24, 2014 84.72 85.64 84.71 85.15 1,792,587 +0.29(+0.34%)
Feb 21, 2014 84.39 85.14 83.68 84.86 1,595,790 +0.37(+0.44%)
Feb 20, 2014 83.32 85.08 83.28 84.48 1,900,428 +1.07(+1.28%)
Feb 19, 2014 82.95 84.04 82.52 83.42 1,996,179 +0.31(+0.37%)
Feb 18, 2014 82.23 83.14 82.05 83.11 1,392,010 +0.53(+0.65%)
Feb 14, 2014 81.57 82.58 82.58 82.58 1,295,315 +1.00(+1.22%)
Feb 13, 2014 80.46 81.65 80.41 81.58 964,769 +0.85(+1.05%)
Feb 12, 2014 81.35 82.11 80.50 80.73 1,475,654 -0.64(-0.79%)
Feb 11, 2014 79.86 81.46 79.68 81.38 1,503,537 +1.40(+1.75%)
Feb 10, 2014 78.75 80.08 78.46 79.98 1,415,518 +1.25(+1.58%)
Feb 07, 2014 79.17 79.46 78.67 78.73 1,651,904 -0.17(-0.22%)
Feb 06, 2014 79.06 79.56 78.33 78.91 1,240,062 -0.09(-0.11%)
Feb 05, 2014 77.98 79.49 77.61 78.99 2,470,280 +0.56(+0.71%)
Feb 04, 2014 77.06 78.61 76.98 78.44 2,661,351 +1.61(+2.09%)
Feb 03, 2014 77.63 77.93 76.60 76.83 2,650,445 -1.14(-1.46%)
Jan 31, 2014 76.97 78.30 76.78 77.97 1,472,084 +0.12(+0.15%)
Jan 30, 2014 76.64 78.02 75.90 77.85 1,339,996 +1.98(+2.62%)
Jan 29, 2014 76.86 76.94 75.69 75.86 2,142,559 -1.62(-2.09%)
Jan 28, 2014 76.30 77.85 76.27 77.48 1,379,812 +1.04(+1.35%)
Jan 27, 2014 77.00 77.18 76.11 76.44 1,450,460 -0.52(-0.67%)
Jan 24, 2014 77.43 77.87 76.91 76.96 1,296,552 -0.95(-1.22%)
Jan 23, 2014 77.80 78.18 77.47 77.91 1,009,159 -0.39(-0.50%)
Jan 22, 2014 77.46 78.42 77.46 78.30 807,450 +0.85(+1.09%)
Jan 21, 2014 77.77 77.96 76.72 77.46 712,249 +0.13(+0.17%)
Jan 17, 2014 78.12 77.32 77.32 77.32 931,964 -0.72(-0.92%)
Jan 16, 2014 77.02 78.08 76.73 78.04 1,038,078 +1.02(+1.32%)
Jan 15, 2014 77.39 77.39 76.79 77.02 1,196,785 -0.37(-0.48%)
Jan 14, 2014 76.75 77.42 76.67 77.39 1,096,189 +0.64(+0.84%)
Jan 13, 2014 76.57 77.43 76.37 76.75 1,117,497 -0.01(-0.01%)
Jan 10, 2014 76.61 77.24 76.56 76.76 1,103,045 +0.17(+0.23%)
Jan 09, 2014 76.70 76.89 76.24 76.59 1,057,575 -0.08(-0.10%)
Jan 08, 2014 76.73 77.57 76.13 76.66 1,906,141 +0.58(+0.76%)
Jan 07, 2014 75.14 76.47 75.14 76.08 1,545,366 +1.15(+1.53%)
Jan 06, 2014 75.17 75.47 74.66 74.94 929,242 -0.21(-0.28%)
Jan 03, 2014 75.23 75.45 74.89 75.15 1,001,829 -0.09(-0.13%)
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.