Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 88.15 89.38 87.81 88.45 6,639,567 -1.44(-1.60%)
Jan 30, 2014 89.28 90.70 88.89 89.89 4,447,565 +1.28(+1.44%)
Jan 29, 2014 87.00 90.09 87.00 88.61 7,701,593 -1.14(-1.27%)
Jan 28, 2014 88.03 90.62 87.97 89.75 5,834,688 +1.62(+1.84%)
Jan 27, 2014 88.67 89.10 87.31 88.13 5,547,587 -0.57(-0.65%)
Jan 24, 2014 91.17 91.17 88.48 88.70 6,805,352 -3.20(-3.49%)
Jan 23, 2014 91.46 92.36 90.42 91.90 4,750,599 -0.57(-0.62%)
Jan 22, 2014 89.10 92.54 88.91 92.48 6,840,375 +3.81(+4.29%)
Jan 21, 2014 89.20 89.23 88.16 88.67 4,132,409 +0.07(+0.08%)
Jan 17, 2014 88.42 88.59 88.59 88.59 5,393,036 +0.09(+0.10%)
Jan 16, 2014 88.35 89.00 87.92 88.50 3,431,202 +0.39(+0.44%)
Jan 15, 2014 87.53 88.45 87.29 88.12 4,119,936 +0.59(+0.67%)
Jan 14, 2014 86.88 87.69 86.42 87.53 3,417,575 +0.98(+1.13%)
Jan 13, 2014 87.98 88.28 86.21 86.55 4,981,349 -1.18(-1.35%)
Jan 10, 2014 88.48 88.48 86.40 87.73 4,108,303 -0.67(-0.76%)
Jan 09, 2014 86.65 88.45 86.42 88.40 4,570,259 +2.24(+2.60%)
Jan 08, 2014 86.73 86.92 85.77 86.16 3,339,370 -0.41(-0.47%)
Jan 07, 2014 84.39 86.84 84.22 86.57 4,878,812 +2.19(+2.60%)
Jan 06, 2014 85.11 85.45 84.11 84.38 3,810,904 -0.74(-0.86%)
Jan 03, 2014 86.03 86.23 84.81 85.11 2,791,791 -0.99(-1.14%)
Jan 02, 2014 85.03 86.39 84.81 86.10 3,396,731 +1.28(+1.50%)
Dec 31, 2013 86.19 84.82 84.82 84.82 3,177,587 -1.05(-1.22%)
Dec 30, 2013 85.78 85.90 85.05 85.87 2,063,011 +0.28(+0.32%)
Dec 27, 2013 85.43 85.87 85.03 85.60 2,741,808 +0.57(+0.66%)
Dec 26, 2013 83.74 85.12 83.61 85.03 2,095,978 +1.57(+1.88%)
Dec 24, 2013 84.27 84.33 83.43 83.46 1,362,989 -0.71(-0.84%)
Dec 23, 2013 85.26 85.30 83.66 84.17 2,900,717 -0.62(-0.73%)
Dec 20, 2013 83.58 85.49 83.29 84.79 7,109,255 +1.06(+1.27%)
Dec 19, 2013 83.69 83.79 82.47 83.72 3,768,637 -0.10(-0.12%)
Dec 18, 2013 82.76 83.84 81.58 83.82 5,441,051 +1.29(+1.56%)
Dec 17, 2013 83.87 83.96 81.75 82.53 4,953,526 -0.83(-1.00%)
Dec 16, 2013 83.93 84.79 83.33 83.37 2,795,364 -0.03(-0.04%)
Dec 13, 2013 84.02 84.24 82.76 83.40 3,558,126 -0.30(-0.36%)
Dec 12, 2013 83.95 84.66 83.53 83.70 4,474,873 -0.36(-0.42%)
Dec 11, 2013 85.10 85.10 84.01 84.06 4,922,268 -0.78(-0.92%)
Dec 10, 2013 84.11 84.95 84.11 84.84 4,653,013 +0.09(+0.11%)
Dec 09, 2013 84.91 85.00 84.40 84.75 3,298,442 -0.10(-0.12%)
Dec 06, 2013 85.56 85.56 84.16 84.85 0 +0.57(+0.68%)
Dec 05, 2013 83.90 84.40 83.35 84.28 0 +0.21(+0.25%)
Dec 04, 2013 83.83 84.42 83.30 84.07 3,272,791 -0.28(-0.33%)
Dec 03, 2013 85.09 85.11 83.99 84.36 3,471,743 -0.76(-0.89%)
Dec 02, 2013 84.98 85.41 84.60 85.11 2,791,393 +0.29(+0.34%)
Nov 29, 2013 84.91 85.10 84.53 84.82 0 +0.19(+0.23%)
Nov 27, 2013 85.11 85.42 83.89 84.63 0 +0.11(+0.13%)
Nov 26, 2013 84.82 85.31 84.42 84.52 3,675,095 -0.22(-0.25%)
Nov 25, 2013 84.28 84.79 83.62 84.74 4,440,529 +0.69(+0.82%)
Nov 22, 2013 84.03 84.39 83.45 84.04 0 +0.58(+0.69%)
Nov 21, 2013 86.11 86.53 82.35 83.46 10,024,041 -2.46(-2.86%)
Nov 20, 2013 85.78 86.77 85.43 85.92 3,051,968 +0.07(+0.09%)
Nov 19, 2013 86.04 86.38 85.25 85.85 2,893,600 -0.42(-0.49%)
Nov 18, 2013 86.62 87.53 86.07 86.27 3,872,116 +0.78(+0.91%)
Nov 15, 2013 85.51 85.98 84.54 85.49 0 -0.32(-0.37%)
Nov 14, 2013 84.78 86.82 84.48 85.81 5,431,941 +1.40(+1.66%)
Nov 13, 2013 82.94 84.74 82.42 84.42 4,330,617 +0.61(+0.73%)
Nov 12, 2013 83.40 83.98 82.87 83.81 3,244,472 +0.01(+0.01%)
Nov 11, 2013 83.67 84.40 82.69 83.80 0 -0.03(-0.04%)
Nov 08, 2013 82.50 84.39 82.39 83.83 0 +1.61(+1.96%)
Nov 07, 2013 84.53 85.34 81.93 82.21 5,165,313 -1.70(-2.03%)
Nov 06, 2013 86.08 86.11 83.74 83.91 4,718,016 -1.34(-1.58%)
Nov 05, 2013 86.14 86.54 85.04 85.26 4,448,328 -1.58(-1.82%)
Nov 04, 2013 87.92 88.63 86.55 86.84 3,035,722 -1.04(-1.19%)
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.