Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 76.58 77.63 76.38 77.50 3,981,864 +1.56(+2.06%)
Mar 28, 2014 75.61 76.48 75.59 75.94 2,961,599 +0.49(+0.65%)
Mar 27, 2014 75.99 76.19 75.24 75.44 3,971,264 -0.45(-0.59%)
Mar 26, 2014 77.58 77.76 75.88 75.89 3,847,649 -1.34(-1.73%)
Mar 25, 2014 77.36 77.63 76.68 77.23 2,833,477 +0.39(+0.51%)
Mar 24, 2014 78.04 78.25 76.45 76.84 4,422,639 -0.85(-1.10%)
Mar 21, 2014 78.58 79.19 77.66 77.69 5,744,676 +0.03(+0.04%)
Mar 20, 2014 77.61 78.02 77.27 77.66 2,859,610 +0.05(+0.06%)
Mar 19, 2014 78.36 78.55 77.04 77.61 2,847,469 -0.72(-0.92%)
Mar 18, 2014 78.30 78.42 78.00 78.32 2,767,520 +0.29(+0.37%)
Mar 17, 2014 77.29 78.38 77.26 78.03 3,726,443 +1.16(+1.51%)
Mar 14, 2014 77.37 77.76 76.76 76.87 3,931,544 -0.70(-0.90%)
Mar 13, 2014 78.82 78.94 77.39 77.57 4,228,709 -0.84(-1.07%)
Mar 12, 2014 77.92 78.42 77.37 78.41 3,171,092 -0.22(-0.28%)
Mar 11, 2014 79.48 79.59 78.47 78.63 2,928,943 -0.95(-1.20%)
Mar 10, 2014 79.41 79.72 79.11 79.58 3,024,221 -0.16(-0.20%)
Mar 07, 2014 79.77 80.12 79.55 79.74 5,757,762 +0.58(+0.73%)
Mar 06, 2014 79.41 79.79 79.12 79.16 4,479,578 +0.08(+0.10%)
Mar 05, 2014 79.69 80.08 79.00 79.08 5,026,975 +0.05(+0.06%)
Mar 04, 2014 79.08 79.85 78.97 79.03 4,671,974 +0.84(+1.08%)
Mar 03, 2014 77.46 78.59 77.34 78.19 3,228,367 -0.71(-0.90%)
Feb 28, 2014 78.78 79.54 78.39 78.90 3,844,202 +0.06(+0.07%)
Feb 27, 2014 78.22 78.95 78.07 78.84 2,470,331 +0.43(+0.54%)
Feb 26, 2014 78.16 78.98 78.12 78.42 3,136,791 -0.01(-0.01%)
Feb 25, 2014 78.22 78.78 77.89 78.42 3,886,080 +0.47(+0.60%)
Feb 24, 2014 78.43 79.16 77.95 77.96 3,559,252 -0.14(-0.18%)
Feb 21, 2014 78.02 78.52 77.92 78.10 3,871,122 +0.31(+0.40%)
Feb 20, 2014 77.52 78.18 77.09 77.79 2,761,108 +0.51(+0.66%)
Feb 19, 2014 78.14 79.05 77.18 77.28 5,130,225 -1.16(-1.48%)
Feb 18, 2014 78.50 78.75 78.05 78.45 2,815,024 -0.22(-0.27%)
Feb 14, 2014 78.56 78.66 78.66 78.66 3,076,068 +0.07(+0.08%)
Feb 13, 2014 77.72 78.66 77.54 78.60 2,813,188 +0.20(+0.25%)
Feb 12, 2014 78.62 78.88 78.08 78.40 2,980,132 +0.11(+0.14%)
Feb 11, 2014 77.41 78.61 77.28 78.29 3,582,085 +1.09(+1.41%)
Feb 10, 2014 77.41 77.99 76.91 77.20 3,946,546 -0.26(-0.33%)
Feb 07, 2014 76.24 77.57 76.05 77.46 5,083,018 +1.68(+2.22%)
Feb 06, 2014 74.76 75.82 74.64 75.78 2,628,086 +1.29(+1.73%)
Feb 05, 2014 74.17 74.79 73.59 74.49 5,139,307 -0.14(-0.19%)
Feb 04, 2014 73.97 74.82 73.39 74.63 4,732,790 +0.84(+1.14%)
Feb 03, 2014 75.85 76.46 73.72 73.79 5,095,135 -2.06(-2.72%)
Jan 31, 2014 75.33 76.62 75.05 75.85 4,457,725 -0.39(-0.51%)
Jan 30, 2014 75.40 76.39 75.20 76.24 3,788,850 +1.63(+2.18%)
Jan 29, 2014 74.49 75.28 74.22 74.61 4,768,292 -0.59(-0.78%)
Jan 28, 2014 75.05 75.82 74.95 75.20 3,521,505 +0.13(+0.18%)
Jan 27, 2014 74.19 75.64 74.19 75.07 7,922,590 +1.51(+2.06%)
Jan 24, 2014 74.46 75.59 73.53 73.56 6,049,232 -1.11(-1.48%)
Jan 23, 2014 75.13 75.42 74.19 74.66 5,025,644 -1.07(-1.42%)
Jan 22, 2014 75.59 75.87 75.01 75.74 3,290,576 +0.42(+0.55%)
Jan 21, 2014 75.34 75.69 74.71 75.32 3,010,052 +0.53(+0.71%)
Jan 17, 2014 75.01 74.79 74.79 74.79 3,127,785 -0.08(-0.11%)
Jan 16, 2014 74.71 75.05 74.61 74.87 1,970,923 +0.12(+0.16%)
Jan 15, 2014 74.32 74.96 74.50 74.76 2,972,015 +0.43(+0.58%)
Jan 14, 2014 74.22 74.41 73.28 74.32 3,489,355 +0.43(+0.59%)
Jan 13, 2014 74.72 75.20 73.78 73.89 2,979,841 -1.07(-1.43%)
Jan 10, 2014 75.39 75.50 74.63 74.96 3,606,648 -0.26(-0.34%)
Jan 09, 2014 75.57 76.03 75.04 75.22 2,180,024 +0.03(+0.03%)
Jan 08, 2014 74.89 75.50 74.76 75.20 3,183,504 -0.30(-0.40%)
Jan 07, 2014 75.30 75.78 75.22 75.50 1,892,720 +0.31(+0.41%)
Jan 06, 2014 75.62 75.88 75.16 75.19 2,352,229 -0.07(-0.10%)
Jan 03, 2014 75.24 75.63 75.11 75.26 1,771,010 +0.17(+0.22%)
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.