Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 86.75 85.38 85.38 85.38 3,157,000 -1.06(-1.22%)
Dec 30, 2013 86.34 86.46 85.61 86.43 2,049,645 +0.28(+0.32%)
Dec 27, 2013 85.98 86.43 85.59 86.16 2,724,045 +0.57(+0.66%)
Dec 26, 2013 84.28 85.67 84.16 85.59 2,082,399 +1.58(+1.88%)
Dec 24, 2013 84.82 84.88 83.97 84.01 1,354,159 -0.71(-0.84%)
Dec 23, 2013 85.82 85.86 84.21 84.72 2,881,924 -0.62(-0.73%)
Dec 20, 2013 84.12 86.05 83.84 85.34 7,063,195 +1.07(+1.27%)
Dec 19, 2013 84.23 84.34 83.01 84.27 3,744,221 -0.10(-0.12%)
Dec 18, 2013 83.30 84.38 82.11 84.37 5,405,800 +1.29(+1.56%)
Dec 17, 2013 84.42 84.51 82.28 83.07 4,921,433 -0.84(-1.00%)
Dec 16, 2013 84.48 85.34 83.87 83.91 2,777,253 -0.03(-0.04%)
Dec 13, 2013 84.57 84.79 83.30 83.94 3,535,073 -0.31(-0.36%)
Dec 12, 2013 84.49 85.21 84.08 84.25 4,445,882 -0.36(-0.42%)
Dec 11, 2013 85.65 85.65 84.56 84.61 4,890,378 -0.79(-0.92%)
Dec 10, 2013 84.66 85.50 84.66 85.39 4,622,867 +0.09(+0.11%)
Dec 09, 2013 85.47 85.55 84.95 85.30 3,277,072 -0.10(-0.12%)
Dec 06, 2013 86.12 86.12 84.71 85.41 0 +0.58(+0.68%)
Dec 05, 2013 84.45 84.95 83.90 84.83 0 +0.21(+0.25%)
Dec 04, 2013 84.37 84.97 83.85 84.62 3,251,587 -0.28(-0.33%)
Dec 03, 2013 85.65 85.67 84.54 84.91 3,449,250 -0.76(-0.89%)
Dec 02, 2013 85.53 85.97 85.15 85.67 2,773,309 +0.29(+0.34%)
Nov 29, 2013 85.46 85.65 85.08 85.38 0 +0.19(+0.23%)
Nov 27, 2013 85.66 85.98 84.43 85.18 0 +0.11(+0.13%)
Nov 26, 2013 85.37 85.86 84.97 85.07 3,651,285 -0.22(-0.25%)
Nov 25, 2013 84.83 85.35 84.17 85.29 4,411,760 +0.70(+0.82%)
Nov 22, 2013 84.58 84.94 83.99 84.59 0 +0.58(+0.69%)
Nov 21, 2013 86.67 87.10 82.89 84.01 9,959,098 -2.48(-2.86%)
Nov 20, 2013 86.34 87.34 85.98 86.49 3,032,195 +0.07(+0.09%)
Nov 19, 2013 86.60 86.94 85.80 86.41 2,874,853 -0.43(-0.49%)
Nov 18, 2013 87.19 88.10 86.63 86.84 3,847,030 +0.79(+0.91%)
Nov 15, 2013 86.07 86.54 85.09 86.05 0 -0.32(-0.37%)
Nov 14, 2013 85.33 87.38 85.03 86.37 5,396,749 +1.41(+1.66%)
Nov 13, 2013 83.48 85.30 82.96 84.97 4,302,560 +0.61(+0.73%)
Nov 12, 2013 83.95 84.53 83.41 84.35 3,223,451 +0.01(+0.01%)
Nov 11, 2013 84.22 84.95 83.23 84.34 0 -0.03(-0.04%)
Nov 08, 2013 83.03 84.94 82.93 84.37 0 +1.62(+1.96%)
Nov 07, 2013 85.08 85.89 82.47 82.75 5,131,848 -1.71(-2.03%)
Nov 06, 2013 86.64 86.67 84.29 84.46 4,687,449 -1.35(-1.58%)
Nov 05, 2013 86.70 87.10 85.60 85.81 4,419,508 -1.59(-1.82%)
Nov 04, 2013 88.49 89.21 87.12 87.41 3,016,054 -1.05(-1.19%)
Nov 01, 2013 87.25 88.50 86.87 88.46 0 +1.90(+2.19%)
Oct 31, 2013 87.28 87.68 86.37 86.56 3,543,253 -0.55(-0.63%)
Oct 30, 2013 88.18 88.32 86.88 87.11 3,391,559 -1.04(-1.17%)
Oct 29, 2013 88.17 88.23 86.98 88.14 3,523,551 -0.05(-0.05%)
Oct 28, 2013 86.45 88.66 86.30 88.19 4,435,330 +1.50(+1.73%)
Oct 25, 2013 86.92 86.94 85.84 86.69 0 +0.09(+0.10%)
Oct 24, 2013 86.66 87.59 86.27 86.60 4,334,385 +0.40(+0.46%)
Oct 23, 2013 85.66 86.57 85.04 86.21 4,515,323 -0.40(-0.46%)
Oct 22, 2013 85.25 86.93 84.52 86.61 4,838,442 +1.92(+2.26%)
Oct 21, 2013 85.68 86.06 84.04 84.69 3,599,847 -0.95(-1.11%)
Oct 18, 2013 86.42 86.45 84.80 85.65 3,614,720 -0.69(-0.80%)
Oct 17, 2013 84.72 86.43 84.69 86.34 3,564,268 +1.17(+1.37%)
Oct 16, 2013 83.79 85.60 83.73 85.17 4,673,699 +2.12(+2.55%)
Oct 15, 2013 83.19 83.56 82.65 83.06 2,641,153 -0.10(-0.13%)
Oct 14, 2013 82.00 83.24 81.68 83.16 2,966,723 +0.51(+0.62%)
Oct 11, 2013 81.98 83.11 81.73 82.65 0 +0.72(+0.88%)
Oct 10, 2013 79.87 81.97 79.74 81.92 4,125,417 +2.71(+3.42%)
Oct 09, 2013 80.59 80.80 78.82 79.21 7,298,452 -1.10(-1.37%)
Oct 08, 2013 82.11 82.58 79.68 80.31 5,684,935 -1.83(-2.23%)
Oct 07, 2013 83.08 83.25 82.04 82.15 3,569,691 -2.00(-2.38%)
Oct 04, 2013 82.53 84.58 82.06 84.15 4,143,341 +1.34(+1.61%)
Oct 03, 2013 84.21 84.26 82.03 82.82 4,093,742 -1.45(-1.72%)
Oct 02, 2013 84.87 84.87 83.77 84.26 3,273,065 -1.13(-1.33%)
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.