Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 75.00 75.61 75.61 75.61 2,132,900 +0.69(+0.92%)
Dec 30, 2013 73.85 74.97 73.84 74.92 1,925,196 +1.05(+1.42%)
Dec 27, 2013 74.41 74.41 73.56 73.87 872,341 -0.24(-0.32%)
Dec 26, 2013 74.12 74.40 73.92 74.11 812,547 +0.01(+0.01%)
Dec 24, 2013 73.96 74.19 73.63 74.10 708,115 +0.13(+0.18%)
Dec 23, 2013 73.50 74.00 72.81 73.97 1,790,300 +0.58(+0.79%)
Dec 20, 2013 72.85 73.79 72.77 73.39 3,100,324 +0.64(+0.88%)
Dec 19, 2013 72.42 72.93 71.78 72.75 2,697,738 +0.02(+0.03%)
Dec 18, 2013 71.91 72.74 71.25 72.73 2,596,994 +0.86(+1.20%)
Dec 17, 2013 73.08 73.19 71.75 71.87 2,467,113 -1.36(-1.86%)
Dec 16, 2013 73.17 73.89 72.70 73.23 2,950,704 +1.42(+1.98%)
Dec 13, 2013 71.66 72.65 71.63 71.81 2,225,462 +0.21(+0.29%)
Dec 12, 2013 72.63 72.89 71.50 71.60 2,941,724 -1.30(-1.78%)
Dec 11, 2013 73.59 74.02 72.76 72.90 1,912,422 -0.51(-0.69%)
Dec 10, 2013 74.30 74.30 73.24 73.41 2,476,749 -0.89(-1.20%)
Dec 09, 2013 74.41 74.72 74.17 74.30 2,788,148 -0.07(-0.09%)
Dec 06, 2013 75.25 75.34 74.08 74.37 2,890,773 -0.02(-0.03%)
Dec 05, 2013 75.10 75.29 74.00 74.39 3,788,348 -1.27(-1.68%)
Dec 04, 2013 75.66 76.16 75.40 75.66 2,471,501 +0.05(+0.07%)
Dec 03, 2013 75.40 76.40 74.83 75.61 6,704,386 -2.10(-2.70%)
Dec 02, 2013 77.56 78.57 77.38 77.71 2,497,016 +0.03(+0.04%)
Nov 29, 2013 77.59 78.24 77.36 77.68 1,361,339 +0.09(+0.12%)
Nov 27, 2013 77.48 77.69 76.88 77.59 2,419,093 -0.06(-0.08%)
Nov 26, 2013 77.40 78.28 77.39 77.65 3,248,634 -0.36(-0.46%)
Nov 25, 2013 77.88 78.37 77.45 78.01 2,916,764 -0.29(-0.37%)
Nov 22, 2013 75.82 78.68 75.79 78.30 8,320,327 +3.38(+4.51%)
Nov 21, 2013 72.44 75.15 72.34 74.92 5,690,288 +2.60(+3.60%)
Nov 20, 2013 74.00 74.00 72.10 72.32 3,703,819 -1.46(-1.98%)
Nov 19, 2013 73.50 73.99 73.26 73.78 1,990,515 +0.37(+0.50%)
Nov 18, 2013 73.85 74.25 73.29 73.41 2,651,153 -0.57(-0.77%)
Nov 15, 2013 73.48 73.99 73.18 73.98 2,996,160 +0.64(+0.87%)
Nov 14, 2013 73.20 73.49 72.93 73.34 2,453,087 +1.85(+2.59%)
Nov 12, 2013 71.56 71.74 70.72 71.49 4,819,720 -0.25(-0.35%)
Nov 11, 2013 70.92 72.69 70.61 71.74 5,110,435 +1.17(+1.66%)
Nov 08, 2013 69.63 70.62 69.29 70.57 3,034,934 +0.77(+1.10%)
Nov 07, 2013 70.43 70.70 69.63 69.80 2,645,420 -0.53(-0.75%)
Nov 06, 2013 70.32 70.70 69.81 70.33 2,944,108 +0.10(+0.14%)
Nov 05, 2013 69.49 70.32 69.22 70.23 2,905,776 +0.32(+0.46%)
Nov 04, 2013 68.91 70.00 68.79 69.91 4,190,288 +1.43(+2.09%)
Nov 01, 2013 67.61 68.61 67.51 68.48 3,286,579 +0.86(+1.27%)
Oct 31, 2013 67.90 68.00 67.12 67.62 2,563,917 -0.54(-0.79%)
Oct 30, 2013 67.47 68.50 67.47 68.16 3,831,009 +1.10(+1.64%)
Oct 29, 2013 66.90 67.15 66.77 67.06 2,037,461 +0.30(+0.45%)
Oct 28, 2013 66.57 66.95 66.57 66.76 2,150,671 +0.19(+0.29%)
Oct 25, 2013 66.26 67.00 66.06 66.57 2,766,650 +0.57(+0.86%)
Oct 24, 2013 65.42 66.02 65.21 66.00 2,697,319 +0.83(+1.27%)
Oct 23, 2013 67.00 67.00 64.08 65.17 10,116,026 -1.90(-2.83%)
Oct 22, 2013 67.04 67.28 66.78 67.07 4,227,613 +0.22(+0.33%)
Oct 21, 2013 66.75 67.08 66.46 66.85 3,373,446 +0.17(+0.25%)
Oct 18, 2013 67.71 67.79 66.62 66.68 4,839,865 -0.71(-1.05%)
Oct 17, 2013 66.40 67.48 66.32 67.39 4,083,574 +0.93(+1.40%)
Oct 16, 2013 66.17 66.60 66.12 66.46 3,800,464 +0.66(+1.00%)
Oct 15, 2013 66.89 66.91 65.76 65.80 4,980,087 -1.14(-1.70%)
Oct 14, 2013 66.84 67.29 66.55 66.94 3,283,205 -0.06(-0.09%)
Oct 11, 2013 65.97 67.13 65.81 67.00 5,610,507 +1.06(+1.61%)
Oct 10, 2013 66.85 67.15 65.67 65.94 6,865,243 -0.54(-0.81%)
Oct 09, 2013 65.75 66.95 64.92 66.48 20,624,560 -5.19(-7.24%)
Oct 08, 2013 71.25 72.08 70.94 71.67 6,119,296 +0.24(+0.34%)
Oct 07, 2013 70.97 71.79 70.89 71.43 3,237,157 -0.10(-0.14%)
Oct 04, 2013 70.60 71.68 70.57 71.53 2,236,378 +1.09(+1.55%)
Oct 03, 2013 70.50 71.25 70.28 70.44 2,507,395 -0.26(-0.37%)
Oct 02, 2013 70.91 71.38 70.00 70.70 3,380,291 -0.88(-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.