Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 84.13 84.47 83.07 84.08 5,929,750 -0.11(-0.13%)
Apr 29, 2014 84.50 84.61 83.27 84.20 5,469,373 +0.32(+0.38%)
Apr 28, 2014 84.11 84.53 81.41 83.88 8,122,387 +0.05(+0.06%)
Apr 25, 2014 85.49 85.49 83.74 83.83 5,998,581 -1.74(-2.03%)
Apr 24, 2014 85.86 86.15 84.11 85.56 8,116,873 +0.30(+0.36%)
Apr 23, 2014 87.33 87.62 83.90 85.26 14,553,045 -4.50(-5.02%)
Apr 22, 2014 88.21 90.07 88.07 89.76 5,627,107 +1.72(+1.95%)
Apr 21, 2014 87.63 88.10 86.26 88.05 3,529,597 +1.17(+1.35%)
Apr 17, 2014 86.99 86.87 86.87 86.87 4,302,793 -0.06(-0.07%)
Apr 16, 2014 87.39 87.46 85.57 86.93 4,549,165 +0.41(+0.47%)
Apr 15, 2014 85.70 87.27 83.82 86.53 6,312,800 +1.26(+1.48%)
Apr 14, 2014 85.02 86.44 83.81 85.26 7,207,704 +1.04(+1.23%)
Apr 11, 2014 85.23 87.34 84.20 84.23 9,652,475 -1.63(-1.90%)
Apr 10, 2014 90.19 90.25 85.32 85.86 8,215,928 -4.43(-4.91%)
Apr 09, 2014 88.74 90.43 88.41 90.29 4,566,448 +1.52(+1.71%)
Apr 08, 2014 90.42 90.64 88.54 88.77 5,554,037 -0.63(-0.71%)
Apr 07, 2014 88.93 90.09 87.70 89.40 6,361,292 -0.22(-0.24%)
Apr 04, 2014 94.10 94.34 89.53 89.62 6,672,564 -3.78(-4.04%)
Apr 03, 2014 94.93 95.75 92.65 93.40 3,967,227 -1.39(-1.47%)
Apr 02, 2014 94.82 95.62 94.07 94.79 3,836,314 -0.07(-0.07%)
Apr 01, 2014 93.05 94.98 92.93 94.86 4,204,629 +2.05(+2.21%)
Mar 31, 2014 92.17 93.70 92.13 92.80 6,327,906 +2.10(+2.31%)
Mar 28, 2014 92.00 93.39 90.58 90.70 4,314,051 -1.31(-1.42%)
Mar 27, 2014 91.28 93.28 90.67 92.01 6,031,983 +1.64(+1.81%)
Mar 26, 2014 91.22 92.46 90.33 90.37 5,076,343 -0.39(-0.43%)
Mar 25, 2014 91.60 93.26 90.03 90.76 5,120,224 -0.49(-0.54%)
Mar 24, 2014 92.75 92.92 89.21 91.25 5,811,596 -1.24(-1.34%)
Mar 21, 2014 95.59 97.03 92.26 92.49 9,437,847 -3.10(-3.24%)
Mar 20, 2014 94.93 95.63 94.23 95.59 3,062,303 +0.35(+0.37%)
Mar 19, 2014 96.30 96.30 94.59 95.24 3,454,838 -0.67(-0.70%)
Mar 18, 2014 93.68 95.92 93.53 95.91 4,316,408 +2.72(+2.91%)
Mar 17, 2014 92.64 94.29 92.21 93.19 3,410,384 +0.99(+1.08%)
Mar 14, 2014 92.85 93.98 92.07 92.20 2,944,888 -1.07(-1.15%)
Mar 13, 2014 94.93 95.07 92.78 93.27 3,234,229 -1.52(-1.60%)
Mar 12, 2014 92.53 94.80 92.53 94.79 3,667,150 +1.29(+1.38%)
Mar 11, 2014 94.39 94.50 93.10 93.50 3,528,870 -0.85(-0.90%)
Mar 10, 2014 91.99 94.88 91.98 94.35 5,032,180 +2.36(+2.57%)
Mar 07, 2014 94.29 94.73 90.49 91.99 9,469,421 -1.45(-1.55%)
Mar 06, 2014 95.32 95.87 93.39 93.44 4,074,543 -1.50(-1.58%)
Mar 05, 2014 94.94 95.67 94.34 94.95 3,268,982 +0.14(+0.15%)
Mar 04, 2014 94.29 94.85 93.68 94.80 3,399,495 +1.74(+1.87%)
Mar 03, 2014 92.46 93.44 92.19 93.07 3,327,761 -0.25(-0.27%)
Feb 28, 2014 93.50 95.52 92.68 93.31 6,450,705 +0.71(+0.76%)
Feb 27, 2014 91.79 93.22 91.62 92.61 5,013,088 +0.92(+1.00%)
Feb 26, 2014 93.22 93.47 91.60 91.69 5,173,702 -1.88(-2.01%)
Feb 25, 2014 94.31 94.97 93.31 93.57 3,211,301 -1.08(-1.14%)
Feb 24, 2014 93.68 95.25 93.19 94.65 3,684,852 +1.46(+1.57%)
Feb 21, 2014 93.11 94.43 92.74 93.19 4,512,053 +0.27(+0.29%)
Feb 20, 2014 92.81 93.53 92.47 92.92 4,011,153 +0.11(+0.11%)
Feb 19, 2014 93.94 93.98 92.65 92.81 3,693,850 -1.20(-1.27%)
Feb 18, 2014 93.93 95.05 93.73 94.01 4,085,608 +0.83(+0.89%)
Feb 14, 2014 92.95 93.18 93.18 93.18 3,557,994 -0.23(-0.25%)
Feb 13, 2014 91.53 93.42 91.21 93.41 3,362,849 +1.46(+1.59%)
Feb 12, 2014 90.99 92.20 90.94 91.95 2,907,316 +0.73(+0.80%)
Feb 11, 2014 90.29 91.23 89.42 91.22 3,325,694 +1.17(+1.29%)
Feb 10, 2014 89.59 90.10 88.26 90.06 4,474,600 +1.05(+1.18%)
Feb 07, 2014 87.17 89.11 86.70 89.01 3,793,345 +2.12(+2.44%)
Feb 06, 2014 86.55 87.45 86.15 86.89 3,651,917 +0.75(+0.87%)
Feb 05, 2014 86.41 87.54 85.77 86.14 5,778,186 -0.53(-0.61%)
Feb 04, 2014 88.10 88.13 86.62 86.67 6,802,654 -0.73(-0.83%)
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.