Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 75.55 75.97 75.97 75.97 1,751,757 +0.31(+0.41%)
Dec 30, 2013 75.93 76.03 75.49 75.66 1,744,359 -0.12(-0.15%)
Dec 27, 2013 75.94 76.02 75.72 75.78 1,282,685 +0.03(+0.04%)
Dec 26, 2013 75.31 75.84 75.29 75.75 2,613,670 +0.54(+0.72%)
Dec 24, 2013 74.80 75.34 74.59 75.20 1,027,490 +0.61(+0.81%)
Dec 23, 2013 74.83 75.01 74.30 74.60 2,764,477 +0.14(+0.19%)
Dec 20, 2013 73.85 74.83 73.67 74.46 4,618,076 +0.76(+1.03%)
Dec 19, 2013 73.37 73.77 73.14 73.70 3,076,544 +0.16(+0.21%)
Dec 18, 2013 72.18 73.57 71.42 73.54 4,309,906 +1.64(+2.28%)
Dec 17, 2013 72.82 73.15 71.87 71.90 4,397,719 -0.74(-1.02%)
Dec 16, 2013 72.29 72.94 71.89 72.64 3,765,042 +0.63(+0.88%)
Dec 13, 2013 71.97 72.65 71.31 72.01 5,041,505 +0.27(+0.37%)
Dec 12, 2013 71.60 72.09 71.44 71.75 3,519,790 -0.13(-0.19%)
Dec 11, 2013 72.98 73.00 71.73 71.88 3,473,107 -1.16(-1.58%)
Dec 10, 2013 72.89 73.40 72.69 73.03 1,948,932 -0.03(-0.03%)
Dec 09, 2013 73.50 73.60 72.94 73.06 2,170,917 -0.37(-0.51%)
Dec 06, 2013 73.23 73.57 72.93 73.43 1,989,262 +1.21(+1.68%)
Dec 05, 2013 72.09 72.59 71.92 72.22 2,154,337 +0.02(+0.03%)
Dec 04, 2013 72.20 72.57 71.66 72.19 2,914,908 -0.20(-0.28%)
Dec 03, 2013 73.13 73.28 72.07 72.39 2,783,735 -0.89(-1.21%)
Dec 02, 2013 73.57 73.99 73.17 73.28 2,260,131 -0.31(-0.42%)
Nov 29, 2013 73.86 74.13 73.49 73.59 1,390,624 -0.30(-0.41%)
Nov 27, 2013 73.99 74.34 73.74 73.89 1,408,401 +0.28(+0.38%)
Nov 26, 2013 73.71 74.08 73.52 73.61 2,199,178 -0.05(-0.07%)
Nov 25, 2013 74.00 74.22 73.56 73.66 2,002,397 -0.17(-0.24%)
Nov 22, 2013 73.06 73.89 72.90 73.83 2,302,762 +0.72(+0.98%)
Nov 21, 2013 72.68 73.21 72.64 73.12 1,946,239 +0.60(+0.83%)
Nov 20, 2013 73.29 73.29 72.42 72.52 2,160,807 -0.53(-0.73%)
Nov 19, 2013 73.18 73.55 72.92 73.05 2,136,988 -0.31(-0.42%)
Nov 18, 2013 73.52 74.05 73.24 73.36 2,920,975 +0.05(+0.07%)
Nov 15, 2013 73.03 73.43 72.97 73.31 3,109,758 -0.04(-0.06%)
Nov 14, 2013 72.59 73.47 72.30 73.35 3,370,893 +0.96(+1.33%)
Nov 13, 2013 71.44 72.39 71.25 72.39 3,198,249 +0.76(+1.06%)
Nov 12, 2013 72.16 72.30 71.52 71.63 2,937,017 -0.69(-0.95%)
Nov 11, 2013 72.28 72.52 72.04 72.32 2,469,370 -0.02(-0.02%)
Nov 08, 2013 70.74 72.35 70.62 72.33 3,314,005 +1.64(+2.32%)
Nov 07, 2013 71.75 71.96 70.59 70.70 2,891,701 -1.04(-1.45%)
Nov 06, 2013 71.82 72.13 71.46 71.74 2,177,853 +0.31(+0.44%)
Nov 05, 2013 71.18 71.71 70.66 71.42 2,380,864 +0.02(+0.03%)
Nov 04, 2013 71.97 71.97 71.06 71.40 3,917,131 -0.50(-0.69%)
Nov 01, 2013 71.78 72.61 71.58 71.89 3,738,532 +0.15(+0.21%)
Oct 31, 2013 71.85 72.51 71.56 71.75 2,767,648 +0.01(+0.01%)
Oct 30, 2013 72.40 72.75 71.61 71.74 2,209,545 -0.61(-0.85%)
Oct 29, 2013 72.06 72.40 71.91 72.35 2,346,192 +0.11(+0.15%)
Oct 28, 2013 72.08 72.42 71.89 72.24 2,347,032 -0.14(-0.19%)
Oct 25, 2013 72.13 72.42 71.68 72.38 3,323,387 +0.18(+0.25%)
Oct 24, 2013 71.85 72.32 71.74 72.20 2,718,446 +0.49(+0.68%)
Oct 23, 2013 71.25 71.71 70.76 71.71 3,262,420 +0.44(+0.62%)
Oct 22, 2013 70.29 71.54 70.23 71.27 4,008,042 +1.25(+1.78%)
Oct 21, 2013 69.97 70.18 69.54 70.03 4,246,134 +0.06(+0.08%)
Oct 18, 2013 70.90 71.09 69.24 69.97 8,510,527 -1.79(-2.49%)
Oct 17, 2013 70.64 71.79 70.47 71.75 3,217,423 +0.82(+1.15%)
Oct 16, 2013 70.97 71.28 70.32 70.94 2,858,665 +0.50(+0.72%)
Oct 15, 2013 70.94 71.14 70.29 70.43 2,386,336 -0.69(-0.98%)
Oct 14, 2013 70.88 71.26 70.59 71.13 3,446,055 -0.40(-0.56%)
Oct 11, 2013 70.32 71.56 70.23 71.52 4,099,034 +1.13(+1.61%)
Oct 10, 2013 68.54 70.39 68.49 70.39 4,323,088 +2.64(+3.90%)
Oct 09, 2013 67.83 68.25 67.38 67.75 3,183,112 +0.07(+0.10%)
Oct 08, 2013 68.49 68.95 67.66 67.68 3,674,419 -0.90(-1.31%)
Oct 07, 2013 67.38 68.99 67.09 68.59 4,306,525 +0.55(+0.81%)
Oct 04, 2013 67.56 68.24 67.26 68.03 3,066,398 +0.65(+0.97%)
Oct 03, 2013 68.35 68.49 67.04 67.38 3,183,156 -1.15(-1.68%)
Oct 02, 2013 68.37 68.56 67.90 68.53 3,530,091 -0.31(-0.46%)
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.