Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 85.24 86.03 84.56 84.76 2,919,192 -0.18(-0.21%)
Mar 28, 2014 84.00 85.28 83.75 84.94 3,494,550 +1.45(+1.74%)
Mar 27, 2014 83.55 84.21 82.65 83.49 3,681,362 +0.34(+0.41%)
Mar 26, 2014 83.61 84.44 83.13 83.15 4,459,162 +0.03(+0.04%)
Mar 25, 2014 83.54 83.66 82.72 83.12 4,105,247 +0.34(+0.41%)
Mar 24, 2014 84.03 84.43 82.38 82.78 3,151,714 -0.81(-0.97%)
Mar 21, 2014 84.02 84.12 82.65 83.59 5,481,059 -0.16(-0.19%)
Mar 20, 2014 82.24 83.81 81.71 83.75 3,514,633 +1.35(+1.64%)
Mar 19, 2014 83.37 83.45 82.04 82.40 3,051,114 -0.90(-1.08%)
Mar 18, 2014 82.49 83.46 82.24 83.30 2,642,104 +1.08(+1.31%)
Mar 17, 2014 82.20 82.62 81.66 82.22 3,189,280 +0.22(+0.27%)
Mar 14, 2014 81.60 82.17 81.42 82.00 3,195,731 +0.43(+0.53%)
Mar 13, 2014 82.22 82.39 81.52 81.57 3,549,627 -0.66(-0.80%)
Mar 12, 2014 82.52 83.34 82.08 82.23 3,821,042 -0.61(-0.74%)
Mar 11, 2014 85.04 85.38 82.51 82.84 5,910,376 -2.03(-2.39%)
Mar 10, 2014 85.06 85.21 84.23 84.87 2,589,375 -0.39(-0.46%)
Mar 07, 2014 86.83 86.86 85.04 85.26 5,050,615 -1.26(-1.46%)
Mar 06, 2014 86.71 86.76 85.58 86.52 5,413,710 +1.11(+1.30%)
Mar 05, 2014 86.09 86.49 85.30 85.41 4,424,656 -0.62(-0.72%)
Mar 04, 2014 85.04 86.40 84.60 86.03 4,518,244 +1.63(+1.93%)
Mar 03, 2014 83.92 85.77 83.75 84.40 3,409,548 +0.24(+0.29%)
Feb 28, 2014 83.22 84.98 83.13 84.16 4,916,878 +1.12(+1.35%)
Feb 27, 2014 82.15 83.27 82.07 83.04 2,508,486 +0.81(+0.99%)
Feb 26, 2014 83.29 84.61 82.00 82.23 3,896,105 -1.28(-1.53%)
Feb 25, 2014 83.26 83.52 82.02 83.51 3,143,351 +0.12(+0.14%)
Feb 24, 2014 83.26 85.21 82.31 83.39 4,927,471 +1.08(+1.31%)
Feb 21, 2014 83.21 83.55 82.27 82.31 2,906,515 -0.90(-1.08%)
Feb 20, 2014 83.47 83.62 82.74 83.21 4,875,517 -0.52(-0.62%)
Feb 19, 2014 83.06 84.39 82.86 83.73 4,167,661 +0.16(+0.19%)
Feb 18, 2014 81.70 83.57 81.70 83.57 4,743,583 +2.03(+2.49%)
Feb 14, 2014 81.61 81.54 81.54 81.54 4,278,600 +0.02(+0.02%)
Feb 13, 2014 80.64 82.25 80.18 81.52 2,978,996 -0.17(-0.21%)
Feb 12, 2014 82.05 82.50 81.23 81.69 2,411,471 -0.32(-0.39%)
Feb 11, 2014 80.80 82.42 80.08 82.01 3,981,975 +1.08(+1.33%)
Feb 10, 2014 80.18 80.97 79.43 80.93 3,806,065 +0.76(+0.95%)
Feb 07, 2014 79.28 80.27 78.71 80.17 3,810,173 +1.27(+1.61%)
Feb 06, 2014 79.36 79.91 78.69 78.90 3,988,485 -0.23(-0.29%)
Feb 05, 2014 80.49 80.49 78.93 79.13 5,266,223 -0.90(-1.12%)
Feb 04, 2014 78.96 81.47 78.85 80.03 6,280,925 +1.86(+2.38%)
Feb 03, 2014 80.73 81.37 78.15 78.17 7,044,043 -2.52(-3.12%)
Jan 31, 2014 80.49 81.24 80.32 80.69 3,041,598 -0.76(-0.93%)
Jan 30, 2014 81.46 81.99 80.50 81.45 3,544,215 +0.16(+0.20%)
Jan 29, 2014 80.36 81.61 79.97 81.29 3,505,772 +0.18(+0.22%)
Jan 28, 2014 79.58 81.49 79.04 81.11 4,433,400 +0.66(+0.82%)
Jan 27, 2014 81.11 81.42 79.92 80.45 4,938,674 -0.64(-0.79%)
Jan 24, 2014 82.57 82.80 81.09 81.09 5,047,326 -1.79(-2.16%)
Jan 23, 2014 83.35 83.35 82.07 82.88 3,720,581 -0.84(-1.00%)
Jan 22, 2014 81.67 83.97 81.55 83.72 7,865,257 +2.53(+3.12%)
Jan 21, 2014 80.65 81.73 80.63 81.19 5,335,332 +1.13(+1.41%)
Jan 17, 2014 81.86 80.06 80.06 80.06 3,980,600 -1.26(-1.55%)
Jan 16, 2014 81.54 81.73 80.60 81.32 6,860,317 -0.40(-0.49%)
Jan 15, 2014 80.84 82.38 81.02 81.72 5,365,672 +0.88(+1.09%)
Jan 14, 2014 78.40 80.99 78.40 80.84 7,781,364 +2.47(+3.15%)
Jan 13, 2014 79.50 79.82 78.19 78.37 4,941,313 -1.46(-1.83%)
Jan 10, 2014 78.99 79.89 78.50 79.83 3,833,926 +0.75(+0.95%)
Jan 09, 2014 79.15 79.41 78.15 79.08 4,587,979 +0.04(+0.05%)
Jan 08, 2014 79.86 80.00 78.67 79.04 4,349,530 -0.80(-1.00%)
Jan 07, 2014 78.85 79.92 78.17 79.84 4,118,136 +1.50(+1.91%)
Jan 06, 2014 78.37 78.67 77.80 78.34 4,029,658 +0.03(+0.04%)
Jan 03, 2014 78.71 79.23 78.14 78.31 2,229,415 -0.25(-0.32%)
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.