Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 80.82 81.96 80.35 80.61 115,353 -1.52(-1.85%)
Jan 30, 2014 78.86 82.76 78.86 82.13 163,456 +3.90(+4.99%)
Jan 29, 2014 79.86 80.03 77.00 78.23 80,897 -2.51(-3.11%)
Jan 28, 2014 77.45 82.20 77.45 80.74 83,436 +2.85(+3.66%)
Jan 27, 2014 80.82 82.03 77.27 77.89 129,512 -3.05(-3.77%)
Jan 24, 2014 81.01 83.39 80.23 80.94 126,246 -1.00(-1.22%)
Jan 23, 2014 81.23 82.10 80.00 81.94 82,551 +0.19(+0.23%)
Jan 22, 2014 83.00 83.23 80.13 81.75 137,941 -1.79(-2.14%)
Jan 21, 2014 83.13 84.78 82.32 83.54 84,046 +0.96(+1.16%)
Jan 17, 2014 85.05 82.58 82.58 82.58 127,100 -2.29(-2.70%)
Jan 16, 2014 84.87 85.87 84.53 84.87 107,860 -0.18(-0.21%)
Jan 15, 2014 84.63 85.65 83.00 85.05 189,745 +0.42(+0.50%)
Jan 14, 2014 84.17 85.51 83.27 84.63 120,690 +1.06(+1.27%)
Jan 13, 2014 83.59 85.14 82.90 83.57 122,813 -0.51(-0.61%)
Jan 10, 2014 86.20 87.06 82.82 84.08 138,267 -2.26(-2.62%)
Jan 09, 2014 88.45 88.88 84.96 86.34 111,741 -1.89(-2.14%)
Jan 08, 2014 86.22 89.39 86.22 88.23 178,175 +1.83(+2.12%)
Jan 07, 2014 83.74 86.52 82.90 86.40 149,507 +3.04(+3.65%)
Jan 06, 2014 84.58 85.44 82.29 83.36 85,645 -1.24(-1.47%)
Jan 03, 2014 83.27 85.35 83.27 84.60 169,175 +1.57(+1.89%)
Jan 02, 2014 82.86 83.38 81.97 83.03 75,647 -0.60(-0.72%)
Dec 31, 2013 82.30 83.63 83.63 83.63 157,300 +1.72(+2.10%)
Dec 30, 2013 83.75 83.90 81.27 81.91 155,256 -1.98(-2.36%)
Dec 27, 2013 84.18 84.18 82.96 83.89 61,124 +0.10(+0.12%)
Dec 26, 2013 85.00 85.70 83.03 83.79 62,601 -1.04(-1.23%)
Dec 24, 2013 83.92 85.15 83.29 84.83 54,767 +0.75(+0.89%)
Dec 23, 2013 84.09 85.17 83.07 84.08 88,476 -0.06(-0.07%)
Dec 20, 2013 83.15 85.13 82.44 84.14 270,389 +1.56(+1.89%)
Dec 19, 2013 81.27 82.92 81.27 82.58 153,383 +1.31(+1.61%)
Dec 18, 2013 79.76 82.15 78.50 81.27 243,278 +1.93(+2.43%)
Dec 17, 2013 79.49 80.10 78.72 79.34 174,622 +0.12(+0.15%)
Dec 16, 2013 75.42 79.71 75.42 79.22 306,247 +4.43(+5.92%)
Dec 13, 2013 74.14 75.74 73.76 74.79 49,048 +0.75(+1.01%)
Dec 12, 2013 74.81 75.80 73.80 74.04 67,058 -0.66(-0.88%)
Dec 11, 2013 75.73 75.80 74.32 74.70 84,721 -0.81(-1.07%)
Dec 10, 2013 75.03 76.53 74.24 75.51 113,351 -0.05(-0.07%)
Dec 09, 2013 74.36 76.21 73.61 75.56 134,280 +1.09(+1.46%)
Dec 06, 2013 75.00 76.59 73.99 74.47 252,299 -0.53(-0.71%)
Dec 05, 2013 69.83 75.03 69.42 75.00 322,278 +5.07(+7.25%)
Dec 04, 2013 69.85 70.35 67.13 69.93 202,807 +0.12(+0.17%)
Dec 03, 2013 71.29 71.53 69.26 69.81 378,050 -1.93(-2.69%)
Dec 02, 2013 74.03 74.03 71.25 71.74 156,391 -2.24(-3.03%)
Nov 29, 2013 76.40 77.76 73.19 73.98 85,206 -1.89(-2.49%)
Nov 27, 2013 74.00 77.33 73.70 75.87 175,126 +1.87(+2.53%)
Nov 26, 2013 73.52 74.32 72.75 74.00 156,433 +0.35(+0.48%)
Nov 25, 2013 74.38 74.89 72.83 73.65 150,279 -0.58(-0.78%)
Nov 22, 2013 73.13 75.26 72.87 74.23 309,983 +0.99(+1.35%)
Nov 21, 2013 72.06 74.39 71.90 73.24 128,562 +1.56(+2.18%)
Nov 20, 2013 72.29 72.59 70.68 71.68 161,687 -0.39(-0.54%)
Nov 19, 2013 72.41 73.26 71.09 72.07 201,747 -0.24(-0.33%)
Nov 18, 2013 72.92 73.49 71.14 72.31 212,112 -0.57(-0.78%)
Nov 15, 2013 71.54 73.09 69.92 72.88 215,586 +1.35(+1.89%)
Nov 14, 2013 74.44 74.99 71.34 71.53 145,411 -1.85(-2.52%)
Nov 12, 2013 73.06 74.70 72.28 73.38 168,035 -0.50(-0.68%)
Nov 11, 2013 72.57 73.94 70.55 73.88 317,978 +1.49(+2.06%)
Nov 08, 2013 70.01 73.82 64.01 72.39 566,198 +5.70(+8.55%)
Nov 07, 2013 69.51 69.72 65.05 66.69 461,139 -2.75(-3.96%)
Nov 06, 2013 72.09 72.90 68.69 69.44 178,721 -2.43(-3.38%)
Nov 05, 2013 74.99 75.43 71.00 71.87 264,166 -3.72(-4.92%)
Nov 04, 2013 70.23 75.72 69.84 75.59 299,749 +5.69(+8.14%)
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.