Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 92.26 93.24 91.90 92.90 3,424,881 +0.43(+0.47%)
Apr 29, 2014 92.66 92.91 91.98 92.47 2,602,917 +0.01(+0.01%)
Apr 28, 2014 92.86 93.36 91.40 92.46 2,806,755 -0.19(-0.21%)
Apr 25, 2014 93.64 93.79 92.46 92.65 2,970,375 -0.98(-1.05%)
Apr 24, 2014 94.54 94.57 93.41 93.63 2,832,457 -0.40(-0.43%)
Apr 23, 2014 92.82 94.16 92.82 94.03 3,453,929 +0.69(+0.74%)
Apr 22, 2014 93.24 93.99 92.99 93.34 2,844,577 +0.16(+0.17%)
Apr 21, 2014 93.47 93.47 92.47 93.18 2,647,688 +0.08(+0.09%)
Apr 17, 2014 93.61 93.10 93.10 93.10 3,931,500 -0.20(-0.21%)
Apr 16, 2014 92.51 93.32 92.08 93.30 3,462,771 +1.59(+1.73%)
Apr 15, 2014 91.08 91.77 89.96 91.71 3,572,216 +0.79(+0.87%)
Apr 14, 2014 91.18 91.31 90.02 90.92 1,939,959 +0.52(+0.58%)
Apr 11, 2014 90.43 91.34 90.25 90.40 2,750,597 -0.94(-1.03%)
Apr 10, 2014 93.20 93.40 91.34 91.34 2,537,974 -1.87(-2.01%)
Apr 09, 2014 92.17 93.27 91.87 93.21 2,744,299 +1.24(+1.35%)
Apr 08, 2014 93.44 93.44 91.17 91.97 2,075,203 +0.07(+0.08%)
Apr 07, 2014 93.28 93.46 91.57 91.90 2,826,932 -1.43(-1.53%)
Apr 04, 2014 94.55 95.16 93.29 93.33 3,326,898 -0.95(-1.01%)
Apr 03, 2014 94.10 94.34 93.57 94.28 2,321,386 +0.40(+0.43%)
Apr 02, 2014 93.43 94.19 93.14 93.88 2,882,368 +0.62(+0.66%)
Apr 01, 2014 93.15 93.36 92.61 93.26 2,240,323 +0.50(+0.54%)
Mar 31, 2014 91.66 92.92 91.42 92.76 3,326,691 +1.87(+2.06%)
Mar 28, 2014 90.50 91.54 90.48 90.89 2,474,300 +0.59(+0.65%)
Mar 27, 2014 90.96 91.19 90.05 90.30 3,317,835 -0.54(-0.59%)
Mar 26, 2014 92.86 93.07 90.83 90.84 3,214,560 -1.60(-1.73%)
Mar 25, 2014 92.59 92.92 91.78 92.44 2,367,259 +0.47(+0.51%)
Mar 24, 2014 93.41 93.66 91.51 91.97 3,694,941 -1.02(-1.10%)
Mar 21, 2014 94.05 94.78 92.96 92.99 4,799,451 +0.04(+0.04%)
Mar 20, 2014 92.89 93.39 92.49 92.95 2,389,092 +0.06(+0.06%)
Mar 19, 2014 93.79 94.02 92.21 92.89 2,378,949 -0.86(-0.92%)
Mar 18, 2014 93.72 93.86 93.36 93.75 2,312,154 +0.35(+0.37%)
Mar 17, 2014 92.51 93.82 92.47 93.40 3,113,297 +1.39(+1.51%)
Mar 14, 2014 92.61 93.08 91.88 92.01 3,284,651 -0.84(-0.90%)
Mar 13, 2014 94.34 94.49 92.63 92.85 3,532,920 -1.00(-1.07%)
Mar 12, 2014 93.27 93.86 92.61 93.85 2,649,323 -0.26(-0.28%)
Mar 11, 2014 95.13 95.27 93.93 94.11 2,447,017 -1.14(-1.20%)
Mar 10, 2014 95.04 95.42 94.69 95.25 2,526,618 -0.19(-0.20%)
Mar 07, 2014 95.48 95.90 95.22 95.44 4,810,384 +0.69(+0.73%)
Mar 06, 2014 95.05 95.50 94.70 94.75 3,742,511 +0.09(+0.10%)
Mar 05, 2014 95.38 95.85 94.56 94.66 4,199,840 +0.06(+0.06%)
Mar 04, 2014 94.66 95.58 94.52 94.60 3,903,251 +1.01(+1.08%)
Mar 03, 2014 92.71 94.07 92.57 93.59 2,697,174 -0.85(-0.90%)
Feb 28, 2014 94.30 95.21 93.83 94.44 3,211,680 +0.07(+0.07%)
Feb 27, 2014 93.62 94.50 93.44 94.37 2,063,865 +0.51(+0.54%)
Feb 26, 2014 93.55 94.54 93.50 93.86 2,620,666 -0.01(-0.01%)
Feb 25, 2014 93.63 94.29 93.23 93.87 3,246,667 +0.11(+0.12%)
Feb 24, 2014 94.33 95.21 93.75 93.76 2,959,344 -0.17(-0.18%)
Feb 21, 2014 93.84 94.44 93.71 93.93 3,218,648 +0.37(+0.40%)
Feb 20, 2014 93.23 94.03 92.72 93.56 2,295,726 +0.61(+0.66%)
Feb 19, 2014 93.98 95.07 92.83 92.95 4,265,531 -1.40(-1.48%)
Feb 18, 2014 94.41 94.72 93.87 94.35 2,340,555 -0.26(-0.27%)
Feb 14, 2014 94.49 94.61 94.61 94.61 2,557,600 +0.08(+0.08%)
Feb 13, 2014 93.48 94.60 93.26 94.53 2,339,028 +0.24(+0.25%)
Feb 12, 2014 94.56 94.87 93.91 94.29 2,477,834 +0.13(+0.14%)
Feb 11, 2014 93.10 94.55 92.94 94.16 2,978,328 +1.31(+1.41%)
Feb 10, 2014 93.10 93.80 92.50 92.85 3,281,360 -0.31(-0.33%)
Feb 07, 2014 91.69 93.29 91.47 93.16 4,226,280 +2.02(+2.22%)
Feb 06, 2014 89.91 91.19 89.77 91.14 2,185,125 +1.55(+1.73%)
Feb 05, 2014 89.20 89.95 88.51 89.59 4,273,082 -0.17(-0.19%)
Feb 04, 2014 88.96 89.99 88.27 89.76 3,935,083 +1.01(+1.14%)
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.