Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 74.93 75.56 74.51 75.39 3,277,923 +1.19(+1.60%)
Mar 28, 2014 73.49 74.44 73.41 74.20 2,276,922 +1.00(+1.37%)
Mar 27, 2014 73.95 74.13 72.23 73.20 3,902,017 -0.97(-1.31%)
Mar 26, 2014 74.03 74.65 73.89 74.17 3,333,409 +0.39(+0.53%)
Mar 25, 2014 74.93 74.97 73.57 73.78 2,820,228 -0.75(-1.01%)
Mar 24, 2014 75.22 75.28 74.18 74.53 2,082,476 -0.74(-0.98%)
Mar 21, 2014 76.00 76.70 75.23 75.27 2,980,691 +0.02(+0.03%)
Mar 20, 2014 74.48 75.56 74.17 75.25 2,881,483 +1.05(+1.42%)
Mar 19, 2014 75.28 75.54 73.67 74.20 1,977,845 -0.86(-1.15%)
Mar 18, 2014 75.18 75.71 74.93 75.06 1,938,224 -0.06(-0.08%)
Mar 17, 2014 75.42 75.79 74.93 75.12 3,192,090 +0.04(+0.05%)
Mar 14, 2014 75.40 76.20 75.03 75.08 3,323,354 -0.75(-0.99%)
Mar 13, 2014 77.24 77.50 75.60 75.83 2,346,465 -1.29(-1.67%)
Mar 12, 2014 77.02 77.34 76.83 77.12 1,988,201 -0.21(-0.27%)
Mar 11, 2014 77.35 77.95 77.00 77.33 2,336,392 -0.07(-0.09%)
Mar 10, 2014 76.89 77.44 76.53 77.40 2,419,737 +0.24(+0.31%)
Mar 07, 2014 77.38 77.69 76.51 77.16 2,959,703 -0.13(-0.17%)
Mar 06, 2014 75.76 77.75 75.75 77.29 5,263,485 +2.48(+3.32%)
Mar 05, 2014 74.93 74.96 74.33 74.81 1,931,929 +0.17(+0.23%)
Mar 04, 2014 74.49 74.89 74.36 74.64 2,665,228 +1.03(+1.40%)
Mar 03, 2014 73.34 73.76 72.70 73.61 2,419,014 -0.47(-0.63%)
Feb 28, 2014 73.83 74.34 73.40 74.08 2,375,659 +0.29(+0.39%)
Feb 27, 2014 73.39 74.17 73.38 73.79 2,142,404 +0.40(+0.55%)
Feb 26, 2014 73.35 73.74 73.04 73.39 2,519,896 +0.11(+0.15%)
Feb 25, 2014 73.00 73.80 72.52 73.28 2,258,813 +0.31(+0.42%)
Feb 24, 2014 72.74 73.37 72.74 72.97 1,799,470 +0.12(+0.16%)
Feb 21, 2014 72.94 73.22 72.37 72.85 2,099,786 -0.13(-0.18%)
Feb 20, 2014 72.90 73.32 72.45 72.98 1,985,107 +0.16(+0.22%)
Feb 19, 2014 73.54 74.06 72.77 72.82 2,245,437 -0.42(-0.57%)
Feb 18, 2014 73.40 73.74 72.97 73.24 2,810,458 -0.18(-0.25%)
Feb 14, 2014 73.50 73.42 73.42 73.42 2,894,100 -0.40(-0.54%)
Feb 13, 2014 73.05 73.89 72.86 73.82 2,212,630 +0.31(+0.42%)
Feb 12, 2014 73.34 73.76 73.23 73.51 3,033,750 +0.30(+0.41%)
Feb 11, 2014 72.95 73.62 72.70 73.21 3,586,433 +0.45(+0.62%)
Feb 10, 2014 72.00 72.80 71.67 72.76 3,627,969 +1.03(+1.44%)
Feb 07, 2014 71.59 72.44 71.45 71.73 2,857,859 +0.56(+0.79%)
Feb 06, 2014 70.69 71.86 70.55 71.17 3,350,529 +0.63(+0.89%)
Feb 05, 2014 71.75 71.75 69.84 70.54 5,687,909 -1.52(-2.11%)
Feb 04, 2014 71.59 72.58 70.55 72.06 14,147,056 +5.90(+8.92%)
Feb 03, 2014 67.36 68.06 65.84 66.16 6,193,571 -0.99(-1.47%)
Jan 31, 2014 66.13 67.59 65.83 67.15 5,396,962 +0.55(+0.83%)
Jan 30, 2014 66.85 66.98 66.17 66.60 4,369,940 +0.09(+0.14%)
Jan 29, 2014 67.75 67.92 65.87 66.51 6,878,685 -1.69(-2.48%)
Jan 28, 2014 68.09 68.60 67.85 68.20 3,121,324 +0.36(+0.53%)
Jan 27, 2014 68.79 68.91 67.06 67.84 4,665,167 -0.98(-1.42%)
Jan 24, 2014 69.32 69.78 68.82 68.82 4,194,239 -0.98(-1.40%)
Jan 23, 2014 70.54 70.68 69.32 69.80 4,641,696 -1.54(-2.16%)
Jan 22, 2014 71.62 71.92 71.11 71.34 3,145,832 +0.19(+0.27%)
Jan 21, 2014 72.71 72.86 70.99 71.15 3,652,979 -0.95(-1.32%)
Jan 17, 2014 72.43 72.10 72.10 72.10 3,712,500 -0.20(-0.28%)
Jan 16, 2014 73.25 73.83 72.25 72.30 3,785,794 -0.87(-1.19%)
Jan 15, 2014 73.24 73.80 72.98 73.17 3,164,713 -0.06(-0.08%)
Jan 14, 2014 73.52 74.13 73.15 73.23 4,471,109 -0.18(-0.25%)
Jan 13, 2014 75.01 75.12 73.32 73.41 3,465,153 -1.61(-2.15%)
Jan 10, 2014 75.40 75.91 74.76 75.02 2,590,190 -0.03(-0.04%)
Jan 09, 2014 74.91 75.50 74.75 75.05 3,773,040 -1.48(-1.93%)
Jan 08, 2014 76.68 77.33 76.21 76.53 4,446,469 -0.03(-0.04%)
Jan 07, 2014 76.89 77.21 76.43 76.56 3,618,546 +1.06(+1.40%)
Jan 06, 2014 75.52 76.14 75.29 75.50 2,935,823 -0.06(-0.08%)
Jan 03, 2014 75.46 76.10 75.00 75.56 1,457,058 +0.47(+0.63%)
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.