Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 87.28 88.52 86.89 88.48 0 +1.90(+2.19%)
Oct 31, 2013 87.30 87.70 86.40 86.58 3,542,293 -0.55(-0.63%)
Oct 30, 2013 88.21 88.34 86.90 87.13 3,390,640 -1.04(-1.17%)
Oct 29, 2013 88.19 88.25 87.00 88.17 3,522,596 -0.05(-0.05%)
Oct 28, 2013 86.47 88.68 86.33 88.21 4,434,129 +1.50(+1.73%)
Oct 25, 2013 86.94 86.96 85.86 86.72 0 +0.09(+0.10%)
Oct 24, 2013 86.69 87.62 86.29 86.63 4,333,210 +0.40(+0.46%)
Oct 23, 2013 85.69 86.59 85.06 86.23 4,514,100 -0.40(-0.46%)
Oct 22, 2013 85.27 86.95 84.54 86.63 4,837,131 +1.92(+2.26%)
Oct 21, 2013 85.70 86.08 84.06 84.72 3,598,872 -0.95(-1.11%)
Oct 18, 2013 86.44 86.48 84.82 85.67 3,613,741 -0.69(-0.80%)
Oct 17, 2013 84.74 86.45 84.72 86.37 3,563,302 +1.17(+1.37%)
Oct 16, 2013 83.81 85.62 83.76 85.19 4,672,432 +2.12(+2.55%)
Oct 15, 2013 83.21 83.58 82.67 83.08 2,640,437 -0.10(-0.13%)
Oct 14, 2013 82.02 83.26 81.70 83.18 2,965,919 +0.51(+0.62%)
Oct 11, 2013 82.00 83.13 81.75 82.67 0 +0.72(+0.88%)
Oct 10, 2013 79.89 82.00 79.76 81.94 4,124,299 +2.71(+3.42%)
Oct 09, 2013 80.61 80.83 78.84 79.23 7,296,474 -1.10(-1.37%)
Oct 08, 2013 82.13 82.60 79.70 80.33 5,683,394 -1.83(-2.23%)
Oct 07, 2013 83.10 83.28 82.06 82.17 3,568,724 -2.01(-2.38%)
Oct 04, 2013 82.56 84.60 82.09 84.17 4,142,219 +1.34(+1.61%)
Oct 03, 2013 84.23 84.29 82.06 82.84 4,092,633 -1.45(-1.72%)
Oct 02, 2013 84.90 84.90 83.79 84.29 3,272,178 -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.