Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 75.51 76.99 71.75 75.68 23,255,508 -4.08(-5.12%)
Jan 30, 2014 80.45 80.55 78.24 79.76 8,684,962 +2.06(+2.65%)
Jan 29, 2014 78.19 78.67 77.01 77.70 7,606,766 -1.13(-1.43%)
Jan 28, 2014 76.70 79.09 76.58 78.83 7,734,169 +2.78(+3.66%)
Jan 27, 2014 78.95 78.98 74.95 76.05 13,705,324 -2.46(-3.13%)
Jan 24, 2014 81.78 81.98 78.50 78.51 9,541,224 -3.85(-4.67%)
Jan 23, 2014 83.80 83.81 81.92 82.36 6,588,366 -0.94(-1.13%)
Jan 22, 2014 82.21 83.90 82.00 83.30 7,199,056 +1.45(+1.77%)
Jan 21, 2014 82.30 82.66 81.40 81.85 101,030,000 +0.01(+0.01%)
Jan 17, 2014 82.50 81.84 81.84 81.84 133,300,000 -0.71(-0.86%)
Jan 16, 2014 82.48 82.80 82.24 82.55 4,964,050 +0.21(+0.26%)
Jan 15, 2014 82.51 82.98 82.12 82.34 7,749,740 +0.17(+0.20%)
Jan 14, 2014 81.28 82.30 80.41 82.17 10,868,290 +1.17(+1.45%)
Jan 13, 2014 83.55 83.80 80.76 81.00 12,347,600 -2.48(-2.97%)
Jan 10, 2014 84.68 84.75 83.16 83.48 8,213,690 -0.88(-1.05%)
Jan 09, 2014 84.00 84.42 83.63 84.36 7,024,120 +0.68(+0.81%)
Jan 08, 2014 83.73 84.40 83.60 83.68 6,876,680 -0.03(-0.03%)
Jan 07, 2014 83.10 83.92 83.10 83.71 7,594,760 +1.04(+1.26%)
Jan 06, 2014 83.20 83.39 82.47 82.67 7,021,430 -0.41(-0.50%)
Jan 03, 2014 83.41 83.58 82.60 83.08 6,439,160 -0.33(-0.40%)
Jan 02, 2014 83.74 83.80 83.01 83.41 7,211,110 -0.13(-0.16%)
Dec 31, 2013 83.94 83.55 83.55 83.55 67,590,000 +0.22(+0.26%)
Dec 30, 2013 83.01 83.89 82.86 83.33 7,066,830 +0.54(+0.66%)
Dec 27, 2013 82.20 82.83 82.00 82.79 5,713,060 +0.60(+0.73%)
Dec 26, 2013 81.50 82.19 81.42 82.19 5,936,550 +0.87(+1.07%)
Dec 24, 2013 81.45 81.58 81.11 81.32 4,047,560 -0.19(-0.23%)
Dec 23, 2013 82.51 82.56 81.26 81.51 8,946,410 -0.19(-0.24%)
Dec 20, 2013 80.85 82.32 80.70 81.70 13,160,430 +1.17(+1.45%)
Dec 19, 2013 80.20 80.92 79.90 80.54 9,469,460 +0.33(+0.41%)
Dec 18, 2013 79.79 80.35 78.86 80.21 10,442,980 +0.41(+0.52%)
Dec 17, 2013 79.98 80.35 79.61 79.80 9,609,030 +0.12(+0.15%)
Dec 16, 2013 79.38 80.05 79.17 79.67 7,477,720 +0.88(+1.11%)
Dec 13, 2013 78.55 79.18 78.35 78.80 6,831,810 +0.54(+0.69%)
Dec 12, 2013 79.10 79.15 78.13 78.25 10,069,940 -0.80(-1.02%)
Dec 11, 2013 79.37 80.16 78.95 79.06 25,472,640 +2.70(+3.53%)
Dec 10, 2013 75.89 76.91 75.85 76.36 5,683,200 +0.48(+0.63%)
Dec 09, 2013 76.29 76.65 75.80 75.89 4,348,270 +0.04(+0.05%)
Dec 06, 2013 75.77 75.97 75.27 75.85 3,310,220 +0.70(+0.93%)
Dec 05, 2013 75.03 75.49 74.70 75.15 3,463,390 +0.33(+0.45%)
Dec 04, 2013 75.20 75.38 74.41 74.82 5,055,920 -0.59(-0.79%)
Dec 03, 2013 75.29 75.52 74.72 75.41 4,184,200 -0.20(-0.27%)
Dec 02, 2013 76.08 76.38 75.40 75.61 4,184,800 -0.47(-0.62%)
Nov 29, 2013 76.14 76.50 75.98 76.08 2,387,740 +0.04(+0.05%)
Nov 27, 2013 76.10 76.45 75.61 76.04 2,596,260 +0.34(+0.44%)
Nov 26, 2013 75.69 76.52 75.50 75.70 5,020,060 +0.05(+0.07%)
Nov 25, 2013 75.92 75.95 75.24 75.65 4,461,440 +0.20(+0.27%)
Nov 22, 2013 74.75 75.59 74.65 75.44 3,796,330 +0.74(+1.00%)
Nov 21, 2013 74.48 74.96 74.48 74.70 3,684,630 +0.11(+0.14%)
Nov 20, 2013 74.80 75.40 74.34 74.59 3,045,620 -0.10(-0.14%)
Nov 19, 2013 75.45 75.75 74.50 74.69 3,143,820 -0.76(-1.01%)
Nov 18, 2013 75.37 75.97 75.12 75.45 6,948,740 +0.23(+0.30%)
Nov 15, 2013 74.36 75.36 74.36 75.23 4,843,970 +0.87(+1.17%)
Nov 14, 2013 73.50 74.40 73.46 74.35 3,383,870 +0.58(+0.79%)
Nov 12, 2013 73.95 74.07 73.15 73.77 4,519,190 -0.35(-0.47%)
Nov 11, 2013 73.41 74.34 73.22 74.12 4,068,220 +0.67(+0.91%)
Nov 08, 2013 72.05 73.45 72.05 73.45 4,604,680 +1.31(+1.82%)
Nov 07, 2013 73.74 73.75 71.96 72.13 4,737,650 -1.25(-1.71%)
Nov 06, 2013 73.80 73.84 73.01 73.39 4,875,420 -0.25(-0.34%)
Nov 05, 2013 72.73 73.82 72.32 73.64 5,960,450 +0.80(+1.10%)
Nov 04, 2013 73.83 73.98 72.62 72.84 4,568,300 -0.91(-1.23%)
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.