Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 82.49 82.63 82.19 82.33 9,308,755 -0.30(-0.36%)
Apr 29, 2014 82.59 83.48 82.49 82.62 10,161,816 +0.16(+0.19%)
Apr 28, 2014 81.50 82.68 81.50 82.47 11,692,185 +1.14(+1.40%)
Apr 25, 2014 81.48 81.79 81.06 81.33 8,810,149 -0.20(-0.25%)
Apr 24, 2014 81.88 81.94 81.42 81.53 7,904,219 -0.26(-0.31%)
Apr 23, 2014 81.46 81.96 81.46 81.79 8,507,415 +0.45(+0.56%)
Apr 22, 2014 81.25 81.56 81.08 81.33 8,855,367 -0.16(-0.19%)
Apr 21, 2014 80.71 81.59 80.71 81.49 9,552,663 +0.37(+0.45%)
Apr 17, 2014 79.84 81.12 81.12 81.12 13,119,053 +1.21(+1.52%)
Apr 16, 2014 79.30 80.10 79.30 79.91 11,094,408 +1.00(+1.27%)
Apr 15, 2014 77.86 78.91 77.62 78.91 11,667,742 +1.05(+1.35%)
Apr 14, 2014 77.29 77.94 76.96 77.86 10,373,593 +1.10(+1.43%)
Apr 11, 2014 76.41 77.17 76.41 76.76 10,716,343 +0.22(+0.29%)
Apr 10, 2014 76.87 77.44 76.45 76.54 13,096,612 -1.58(-2.02%)
Apr 09, 2014 77.29 78.22 77.13 78.12 8,164,559 +0.85(+1.10%)
Apr 08, 2014 77.17 77.60 76.86 77.27 7,168,129 +0.30(+0.39%)
Apr 07, 2014 77.61 77.94 76.96 76.96 7,974,776 -0.96(-1.23%)
Apr 04, 2014 78.55 78.55 77.78 77.92 8,082,429 -0.16(-0.20%)
Apr 03, 2014 78.56 78.57 77.98 78.08 6,778,127 -0.20(-0.26%)
Apr 02, 2014 77.74 78.41 77.74 78.28 6,864,033 +0.23(+0.29%)
Apr 01, 2014 78.15 78.45 77.95 78.05 8,219,669 +0.06(+0.08%)
Mar 31, 2014 77.92 78.46 77.72 77.99 8,345,264 +0.27(+0.35%)
Mar 28, 2014 77.48 77.76 77.20 77.73 8,957,191 +0.54(+0.71%)
Mar 27, 2014 77.23 77.39 76.63 77.18 7,914,808 -0.03(-0.03%)
Mar 26, 2014 77.27 77.58 76.98 77.21 9,053,613 +0.41(+0.53%)
Mar 25, 2014 76.24 76.87 76.22 76.80 8,491,805 +0.81(+1.07%)
Mar 24, 2014 76.09 76.54 75.86 75.99 8,212,948 +0.14(+0.19%)
Mar 21, 2014 76.28 77.40 75.81 75.84 22,707,624 +0.08(+0.10%)
Mar 20, 2014 75.33 76.14 74.98 75.76 8,017,618 +0.20(+0.27%)
Mar 19, 2014 76.01 76.57 75.21 75.56 8,477,693 -0.68(-0.89%)
Mar 18, 2014 75.84 76.45 75.56 76.24 9,500,523 +0.77(+1.02%)
Mar 17, 2014 74.94 75.62 74.86 75.48 8,975,440 +0.64(+0.85%)
Mar 14, 2014 75.01 75.36 74.56 74.84 9,589,758 -0.23(-0.31%)
Mar 13, 2014 75.82 75.92 74.85 75.07 8,223,040 -0.79(-1.04%)
Mar 12, 2014 74.87 76.32 74.86 75.86 10,387,021 +0.75(+1.00%)
Mar 11, 2014 76.02 76.24 74.93 75.11 9,553,480 -0.87(-1.15%)
Mar 10, 2014 75.72 76.05 74.85 75.98 9,448,727 +0.50(+0.66%)
Mar 07, 2014 75.48 76.05 75.19 75.48 7,707,799 +0.15(+0.20%)
Mar 06, 2014 75.24 75.53 75.00 75.33 7,891,741 +0.28(+0.37%)
Mar 05, 2014 75.48 75.60 74.78 75.06 10,140,862 -0.58(-0.77%)
Mar 04, 2014 76.01 76.26 75.60 75.64 8,553,115 +0.31(+0.42%)
Mar 03, 2014 75.29 76.21 74.94 75.32 9,212,852 -0.32(-0.42%)
Feb 28, 2014 76.00 76.57 75.30 75.65 10,591,632 -0.24(-0.31%)
Feb 27, 2014 75.86 75.97 75.14 75.88 7,504,549 +0.12(+0.16%)
Feb 26, 2014 75.31 75.99 75.04 75.76 9,320,725 +0.35(+0.47%)
Feb 25, 2014 75.02 75.71 74.93 75.41 9,103,934 +0.54(+0.72%)
Feb 24, 2014 74.41 75.43 73.91 74.87 11,187,415 +0.96(+1.30%)
Feb 21, 2014 75.25 75.26 73.86 73.91 14,059,923 -1.26(-1.68%)
Feb 20, 2014 74.45 75.65 74.18 75.17 12,808,633 +0.66(+0.88%)
Feb 19, 2014 73.82 75.46 73.77 74.51 12,181,174 +0.58(+0.79%)
Feb 18, 2014 74.68 74.85 73.86 73.93 9,310,086 -0.51(-0.68%)
Feb 14, 2014 73.84 74.43 74.43 74.43 10,331,317 +0.64(+0.86%)
Feb 13, 2014 73.28 73.95 72.92 73.80 7,716,629 +0.31(+0.43%)
Feb 12, 2014 74.05 74.05 73.34 73.48 9,791,097 -0.36(-0.49%)
Feb 11, 2014 72.83 74.03 72.78 73.84 10,572,007 +1.23(+1.69%)
Feb 10, 2014 73.12 73.12 72.22 72.61 14,228,775 -0.23(-0.32%)
Feb 07, 2014 72.76 72.89 71.77 72.85 10,935,275 +0.51(+0.70%)
Feb 06, 2014 71.59 72.39 71.46 72.34 12,273,385 +1.14(+1.60%)
Feb 05, 2014 72.16 72.16 71.04 71.20 16,245,096 -0.85(-1.18%)
Feb 04, 2014 72.72 72.84 71.83 72.05 14,945,541 -0.20(-0.28%)
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.