Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 98.95 100.78 98.95 99.72 243,365 +0.67(+0.68%)
Feb 27, 2014 98.50 99.40 98.50 99.05 277,488 +0.06(+0.06%)
Feb 26, 2014 99.05 99.54 98.44 98.99 201,837 +0.23(+0.23%)
Feb 25, 2014 99.15 99.46 98.47 98.76 170,779 -0.36(-0.36%)
Feb 24, 2014 99.50 99.80 99.07 99.12 299,913 -0.43(-0.43%)
Feb 21, 2014 99.78 100.00 99.06 99.55 474,070 -0.21(-0.21%)
Feb 20, 2014 99.91 100.34 99.07 99.76 458,492 -0.12(-0.12%)
Feb 19, 2014 100.49 101.26 99.79 99.88 122,141 -0.79(-0.78%)
Feb 18, 2014 101.01 101.37 100.17 100.67 173,543 -0.15(-0.15%)
Feb 14, 2014 100.05 100.82 100.82 100.82 536,100 +0.67(+0.67%)
Feb 13, 2014 98.48 100.46 98.48 100.15 247,216 +0.83(+0.84%)
Feb 12, 2014 99.68 100.40 98.98 99.32 227,005 -0.37(-0.37%)
Feb 11, 2014 99.43 100.29 99.07 99.69 266,424 +0.65(+0.66%)
Feb 10, 2014 98.09 99.20 97.71 99.04 161,861 +0.48(+0.49%)
Feb 07, 2014 96.94 98.78 96.30 98.56 263,881 +1.64(+1.69%)
Feb 06, 2014 96.00 98.18 93.11 96.92 670,619 -3.08(-3.08%)
Feb 05, 2014 100.22 100.35 99.49 100.00 139,916 -0.39(-0.39%)
Feb 04, 2014 100.54 101.41 100.00 100.39 176,986 +0.29(+0.29%)
Feb 03, 2014 102.45 102.87 100.00 100.10 173,102 -2.82(-2.74%)
Jan 31, 2014 102.80 103.56 102.25 102.92 103,021 -1.01(-0.97%)
Jan 30, 2014 103.17 104.38 102.89 103.93 124,812 +1.00(+0.97%)
Jan 29, 2014 103.09 103.94 102.72 102.93 124,999 -1.30(-1.25%)
Jan 28, 2014 103.46 104.36 103.24 104.23 202,105 +0.59(+0.57%)
Jan 27, 2014 103.39 104.23 102.81 103.64 172,829 -0.17(-0.16%)
Jan 24, 2014 104.86 105.24 103.76 103.81 153,745 -1.76(-1.67%)
Jan 23, 2014 106.75 106.93 104.90 105.57 180,766 -1.19(-1.11%)
Jan 22, 2014 106.96 107.62 106.42 106.76 161,897 -0.10(-0.09%)
Jan 21, 2014 107.71 108.35 105.63 106.86 222,345 +0.07(+0.07%)
Jan 17, 2014 107.83 106.79 106.79 106.79 421,500 -0.65(-0.60%)
Jan 16, 2014 107.85 108.33 106.88 107.44 125,428 -0.65(-0.60%)
Jan 15, 2014 108.92 108.93 107.90 108.09 156,204 -0.55(-0.51%)
Jan 14, 2014 109.00 109.06 108.08 108.64 217,956 +1.23(+1.15%)
Jan 13, 2014 108.10 108.87 106.97 107.41 144,926 -1.09(-1.00%)
Jan 10, 2014 110.75 110.83 108.35 108.50 296,615 -2.06(-1.86%)
Jan 09, 2014 109.71 110.94 109.63 110.56 115,371 +0.84(+0.77%)
Jan 08, 2014 110.66 110.87 109.63 109.72 127,326 -1.08(-0.97%)
Jan 07, 2014 110.86 111.92 110.20 110.80 191,164 +0.35(+0.32%)
Jan 06, 2014 111.32 111.32 109.86 110.45 337,449 -0.43(-0.39%)
Jan 03, 2014 110.94 111.34 110.38 110.88 137,990 +0.07(+0.06%)
Jan 02, 2014 111.96 112.25 110.31 110.81 265,503 -2.00(-1.77%)
Dec 31, 2013 112.44 112.81 112.81 112.81 324,600 +0.62(+0.55%)
Dec 30, 2013 111.12 112.26 110.63 112.19 102,655 +0.94(+0.84%)
Dec 27, 2013 111.96 111.96 110.78 111.25 99,484 -0.45(-0.40%)
Dec 26, 2013 111.34 112.18 111.34 111.70 117,268 +0.37(+0.33%)
Dec 24, 2013 110.30 111.48 110.21 111.33 59,788 +1.21(+1.10%)
Dec 23, 2013 110.44 110.44 109.54 110.12 61,532 +0.41(+0.37%)
Dec 20, 2013 110.50 110.75 109.50 109.71 262,725 -0.64(-0.58%)
Dec 19, 2013 109.90 110.83 109.22 110.35 154,735 +0.35(+0.32%)
Dec 18, 2013 108.55 110.01 108.35 110.00 209,365 +1.65(+1.52%)
Dec 17, 2013 109.12 109.12 107.60 108.35 114,847 -0.66(-0.61%)
Dec 16, 2013 109.25 110.15 108.17 109.01 204,877 +0.45(+0.41%)
Dec 13, 2013 108.82 108.82 108.08 108.56 227,628 +0.15(+0.14%)
Dec 12, 2013 107.62 108.55 107.62 108.41 279,706 +0.90(+0.84%)
Dec 11, 2013 107.86 108.35 107.41 107.51 389,731 -0.39(-0.36%)
Dec 10, 2013 108.30 108.66 107.59 107.90 185,592 -0.35(-0.32%)
Dec 09, 2013 109.00 109.00 107.93 108.25 268,358 -0.66(-0.61%)
Dec 06, 2013 108.47 109.24 108.46 108.91 211,778 +1.00(+0.93%)
Dec 05, 2013 109.49 110.06 107.64 107.91 305,829 -1.80(-1.64%)
Dec 04, 2013 110.76 111.41 108.48 109.71 200,557 -1.36(-1.22%)
Dec 03, 2013 111.38 111.82 110.29 111.07 189,833 -0.30(-0.27%)
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.