Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 81.77 82.17 81.09 81.40 1,507,064 -1.26(-1.53%)
Jan 30, 2014 81.69 83.04 81.66 82.66 1,043,317 +1.67(+2.06%)
Jan 29, 2014 80.62 82.46 79.93 80.99 1,511,661 -0.06(-0.07%)
Jan 28, 2014 82.01 82.50 81.01 81.05 1,627,560 -1.00(-1.22%)
Jan 27, 2014 81.62 82.76 81.23 82.05 1,389,481 +0.28(+0.35%)
Jan 24, 2014 84.32 84.35 81.58 81.77 1,686,954 -2.68(-3.17%)
Jan 23, 2014 83.67 84.52 83.59 84.45 1,190,532 -0.11(-0.13%)
Jan 22, 2014 85.21 85.33 84.21 84.56 1,026,593 -0.44(-0.52%)
Jan 21, 2014 84.70 85.40 84.28 85.00 1,280,092 +0.63(+0.75%)
Jan 17, 2014 84.01 84.37 84.37 84.37 1,056,938 +0.60(+0.72%)
Jan 16, 2014 84.41 84.56 83.55 83.77 1,630,616 -0.98(-1.16%)
Jan 15, 2014 84.40 84.90 84.28 84.75 1,376,573 +0.35(+0.41%)
Jan 14, 2014 83.68 84.73 83.52 84.40 919,302 +0.67(+0.80%)
Jan 13, 2014 83.87 84.71 83.68 83.73 1,017,524 -0.41(-0.48%)
Jan 10, 2014 85.27 85.47 83.73 84.13 1,121,821 -0.79(-0.93%)
Jan 09, 2014 82.95 85.36 82.95 84.93 2,100,378 +2.02(+2.43%)
Jan 08, 2014 83.23 83.32 82.75 82.91 1,513,060 -0.41(-0.50%)
Jan 07, 2014 81.38 83.52 81.38 83.32 1,556,522 +2.09(+2.58%)
Jan 06, 2014 81.87 81.91 81.18 81.23 1,255,674 -0.25(-0.31%)
Jan 03, 2014 81.38 82.05 81.18 81.48 907,021 +0.19(+0.23%)
Jan 02, 2014 82.04 82.47 81.29 81.30 1,082,055 -1.21(-1.46%)
Dec 31, 2013 81.76 82.50 82.50 82.50 816,667 +0.82(+1.00%)
Dec 30, 2013 81.61 81.81 80.84 81.68 924,144 +0.08(+0.09%)
Dec 27, 2013 81.91 82.27 81.50 81.61 387,963 -0.26(-0.32%)
Dec 26, 2013 81.40 82.03 81.30 81.87 409,208 +0.60(+0.74%)
Dec 24, 2013 81.27 81.63 80.95 81.27 261,505 +0.17(+0.21%)
Dec 23, 2013 80.92 81.28 80.61 81.10 756,965 +0.70(+0.87%)
Dec 20, 2013 80.63 80.84 79.90 80.40 2,277,812 -0.07(-0.08%)
Dec 19, 2013 79.82 80.52 79.20 80.47 1,190,655 +0.26(+0.33%)
Dec 18, 2013 79.21 80.21 78.43 80.20 1,152,255 +1.19(+1.50%)
Dec 17, 2013 79.36 79.39 78.77 79.01 1,449,120 -0.16(-0.20%)
Dec 16, 2013 79.27 79.64 78.30 79.17 1,409,677 +0.66(+0.84%)
Dec 13, 2013 79.75 80.41 78.43 78.51 1,210,511 -0.97(-1.22%)
Dec 12, 2013 80.16 80.47 79.24 79.48 1,617,392 -0.80(-1.00%)
Dec 11, 2013 81.40 81.57 80.02 80.29 1,978,433 -0.91(-1.13%)
Dec 10, 2013 81.81 82.06 81.18 81.20 1,334,514 -0.99(-1.20%)
Dec 09, 2013 82.53 82.93 81.97 82.19 1,479,044 +0.61(+0.75%)
Dec 06, 2013 80.47 81.70 80.36 81.58 1,444,763 +2.06(+2.59%)
Dec 05, 2013 80.98 81.03 79.44 79.52 1,243,971 -1.54(-1.90%)
Dec 04, 2013 81.01 81.89 80.25 81.06 1,394,029 -0.20(-0.24%)
Dec 03, 2013 81.92 82.21 81.12 81.26 1,866,868 -0.95(-1.16%)
Dec 02, 2013 82.40 83.08 82.06 82.21 1,400,912 -0.26(-0.32%)
Nov 29, 2013 83.41 83.45 82.37 82.47 730,710 -0.54(-0.65%)
Nov 27, 2013 83.18 83.33 82.79 83.01 1,056,813 +0.07(+0.08%)
Nov 26, 2013 83.02 83.53 82.79 82.95 1,675,246 -0.22(-0.26%)
Nov 25, 2013 81.82 83.31 81.60 83.16 1,566,842 +1.47(+1.80%)
Nov 22, 2013 80.86 81.93 80.71 81.69 1,655,384 +0.84(+1.04%)
Nov 21, 2013 81.48 82.44 80.80 80.85 1,817,734 -0.08(-0.10%)
Nov 20, 2013 79.96 81.53 79.71 80.94 1,909,730 +1.10(+1.38%)
Nov 19, 2013 79.64 79.97 79.39 79.83 1,383,066 +0.51(+0.64%)
Nov 18, 2013 78.94 79.46 78.78 79.32 974,312 +0.44(+0.56%)
Nov 15, 2013 78.19 78.90 78.08 78.88 1,433,869 +0.58(+0.73%)
Nov 14, 2013 77.51 78.32 77.39 78.31 1,516,603 +0.81(+1.05%)
Nov 13, 2013 76.48 77.52 76.38 77.49 1,805,973 +1.01(+1.32%)
Nov 12, 2013 76.38 76.63 76.00 76.49 1,131,268 -0.01(-0.01%)
Nov 11, 2013 76.17 76.72 76.02 76.49 786,562 +0.41(+0.53%)
Nov 08, 2013 74.91 76.10 74.78 76.09 1,521,364 +1.32(+1.77%)
Nov 07, 2013 76.14 76.52 74.71 74.77 1,505,706 -1.07(-1.41%)
Nov 06, 2013 75.08 76.52 74.79 75.83 1,371,754 +0.85(+1.13%)
Nov 05, 2013 74.63 75.86 74.31 74.99 4,085,135 -0.09(-0.13%)
Nov 04, 2013 74.28 75.11 73.94 75.08 1,915,786 +1.16(+1.57%)
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.