Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 88.75 89.99 88.41 89.05 6,594,763 -1.45(-1.60%)
Jan 30, 2014 89.88 91.31 89.50 90.50 4,417,553 +1.29(+1.44%)
Jan 29, 2014 87.59 90.70 87.59 89.21 7,649,622 -1.15(-1.27%)
Jan 28, 2014 88.63 91.23 88.57 90.36 5,795,315 +1.63(+1.84%)
Jan 27, 2014 89.27 89.71 87.90 88.72 5,510,152 -0.58(-0.65%)
Jan 24, 2014 91.79 91.79 89.08 89.30 6,759,429 -3.23(-3.49%)
Jan 23, 2014 92.08 92.99 91.03 92.53 4,718,541 -0.58(-0.62%)
Jan 22, 2014 89.71 93.17 89.52 93.10 6,794,215 +3.83(+4.29%)
Jan 21, 2014 89.80 89.83 88.76 89.27 4,104,523 +0.07(+0.08%)
Jan 17, 2014 89.02 89.20 89.20 89.20 5,356,643 +0.09(+0.10%)
Jan 16, 2014 88.95 89.60 88.51 89.11 3,408,049 +0.39(+0.44%)
Jan 15, 2014 88.13 89.05 87.89 88.72 4,092,135 +0.59(+0.67%)
Jan 14, 2014 87.47 88.29 87.00 88.13 3,394,513 +0.99(+1.13%)
Jan 13, 2014 88.57 88.88 86.79 87.14 4,947,735 -1.19(-1.35%)
Jan 10, 2014 89.08 89.08 86.99 88.33 4,080,580 -0.67(-0.76%)
Jan 09, 2014 87.24 89.05 87.00 89.00 4,539,419 +2.25(+2.60%)
Jan 08, 2014 87.32 87.51 86.35 86.75 3,316,836 -0.41(-0.47%)
Jan 07, 2014 84.97 87.43 84.79 87.16 4,845,889 +2.21(+2.60%)
Jan 06, 2014 85.69 86.03 84.68 84.95 3,785,188 -0.74(-0.86%)
Jan 03, 2014 86.61 86.82 85.39 85.69 2,772,952 -0.99(-1.14%)
Jan 02, 2014 85.61 86.98 85.39 86.68 3,373,810 +1.28(+1.50%)
Dec 31, 2013 86.77 85.40 85.40 85.40 3,156,145 -1.06(-1.22%)
Dec 30, 2013 86.36 86.48 85.63 86.46 2,049,089 +0.28(+0.32%)
Dec 27, 2013 86.01 86.46 85.61 86.18 2,723,307 +0.57(+0.66%)
Dec 26, 2013 84.31 85.70 84.18 85.61 2,081,834 +1.58(+1.88%)
Dec 24, 2013 84.85 84.90 83.99 84.03 1,353,792 -0.71(-0.84%)
Dec 23, 2013 85.84 85.88 84.23 84.74 2,881,143 -0.62(-0.73%)
Dec 20, 2013 84.14 86.07 83.86 85.36 7,061,281 +1.07(+1.27%)
Dec 19, 2013 84.26 84.36 83.04 84.29 3,743,206 -0.10(-0.12%)
Dec 18, 2013 83.32 84.41 82.13 84.39 5,404,335 +1.30(+1.56%)
Dec 17, 2013 84.44 84.53 82.30 83.09 4,920,100 -0.84(-1.00%)
Dec 16, 2013 84.50 85.37 83.90 83.93 2,776,500 -0.03(-0.04%)
Dec 13, 2013 84.59 84.82 83.33 83.96 3,534,115 -0.31(-0.36%)
Dec 12, 2013 84.52 85.24 84.10 84.27 4,444,677 -0.36(-0.42%)
Dec 11, 2013 85.68 85.68 84.58 84.63 4,889,052 -0.79(-0.92%)
Dec 10, 2013 84.68 85.53 84.68 85.42 4,621,614 +0.09(+0.11%)
Dec 09, 2013 85.49 85.58 84.97 85.33 3,276,184 -0.10(-0.12%)
Dec 06, 2013 86.14 86.14 84.73 85.43 0 +0.58(+0.68%)
Dec 05, 2013 84.47 84.97 83.92 84.85 0 +0.21(+0.25%)
Dec 04, 2013 84.40 85.00 83.87 84.64 3,250,706 -0.28(-0.33%)
Dec 03, 2013 85.67 85.69 84.56 84.93 3,448,316 -0.76(-0.89%)
Dec 02, 2013 85.56 85.99 85.18 85.69 2,772,557 +0.29(+0.34%)
Nov 29, 2013 85.48 85.68 85.10 85.40 0 +0.19(+0.23%)
Nov 27, 2013 85.69 86.00 84.46 85.21 0 +0.11(+0.13%)
Nov 26, 2013 85.39 85.89 85.00 85.09 3,650,296 -0.22(-0.25%)
Nov 25, 2013 84.85 85.37 84.19 85.31 4,410,564 +0.70(+0.82%)
Nov 22, 2013 84.60 84.97 84.02 84.61 0 +0.58(+0.69%)
Nov 21, 2013 86.70 87.12 82.91 84.03 9,956,399 -2.48(-2.86%)
Nov 20, 2013 86.36 87.36 86.01 86.51 3,031,374 +0.07(+0.09%)
Nov 19, 2013 86.62 86.97 85.83 86.43 2,874,074 -0.43(-0.49%)
Nov 18, 2013 87.21 88.13 86.65 86.86 3,845,987 +0.79(+0.91%)
Nov 15, 2013 86.09 86.56 85.12 86.07 0 -0.32(-0.37%)
Nov 14, 2013 85.36 87.41 85.06 86.40 5,395,286 +1.41(+1.66%)
Nov 13, 2013 83.51 85.32 82.98 84.99 4,301,394 +0.61(+0.73%)
Nov 12, 2013 83.97 84.55 83.43 84.38 3,222,578 +0.01(+0.01%)
Nov 11, 2013 84.24 84.97 83.25 84.37 0 -0.03(-0.04%)
Nov 08, 2013 83.06 84.96 82.95 84.40 0 +1.63(+1.96%)
Nov 07, 2013 85.11 85.92 82.49 82.77 5,130,458 -1.71(-2.03%)
Nov 06, 2013 86.66 86.69 84.31 84.48 4,686,179 -1.35(-1.58%)
Nov 05, 2013 86.72 87.13 85.62 85.84 4,418,311 -1.60(-1.82%)
Nov 04, 2013 88.51 89.24 87.14 87.43 3,015,237 -1.05(-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.