Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 73.76 74.25 74.25 74.25 5,725,100 +0.68(+0.92%)
Dec 30, 2013 73.66 73.90 73.50 73.57 5,385,023 -0.23(-0.31%)
Dec 27, 2013 73.75 74.02 73.66 73.80 5,042,539 +0.32(+0.44%)
Dec 26, 2013 73.05 73.68 73.05 73.48 4,609,002 +0.44(+0.60%)
Dec 24, 2013 72.67 73.25 72.64 73.04 2,597,544 +0.20(+0.27%)
Dec 23, 2013 73.52 73.56 72.52 72.84 8,938,428 -0.07(-0.10%)
Dec 20, 2013 72.48 73.04 72.24 72.91 21,663,544 +0.48(+0.66%)
Dec 19, 2013 73.08 73.30 72.13 72.43 8,784,118 -0.75(-1.02%)
Dec 18, 2013 72.88 73.21 71.68 73.18 9,367,432 +0.26(+0.36%)
Dec 17, 2013 72.49 72.98 72.26 72.92 8,589,059 +0.13(+0.18%)
Dec 16, 2013 73.10 73.25 72.50 72.79 8,529,302 +0.21(+0.29%)
Dec 13, 2013 73.43 73.46 72.53 72.58 8,723,615 -0.15(-0.21%)
Dec 12, 2013 73.00 73.42 72.49 72.73 7,499,677 -0.28(-0.38%)
Dec 11, 2013 73.99 74.11 72.96 73.01 9,877,521 -0.37(-0.50%)
Dec 10, 2013 73.27 73.84 73.09 73.38 10,720,057 +0.01(+0.01%)
Dec 09, 2013 73.92 74.19 72.94 73.37 8,881,066 -0.39(-0.53%)
Dec 06, 2013 73.60 73.97 73.10 73.76 0 +0.53(+0.72%)
Dec 05, 2013 73.01 73.43 72.90 73.23 7,724,099 +0.05(+0.07%)
Dec 04, 2013 73.02 73.50 72.85 73.18 6,507,077 -0.13(-0.18%)
Dec 03, 2013 73.19 73.44 73.07 73.31 7,941,343 -0.13(-0.18%)
Dec 02, 2013 73.53 73.87 73.23 73.44 8,851,626 -0.14(-0.19%)
Nov 29, 2013 73.52 73.89 73.26 73.58 0 +0.02(+0.03%)
Nov 27, 2013 73.24 73.58 72.81 73.56 0 -0.09(-0.12%)
Nov 26, 2013 72.69 73.65 72.59 73.65 15,222,490 +1.16(+1.60%)
Nov 25, 2013 71.09 72.53 70.96 72.49 16,549,238 -0.47(-0.64%)
Nov 22, 2013 71.91 73.09 71.87 72.96 0 +1.25(+1.74%)
Nov 21, 2013 70.40 71.81 70.40 71.71 13,570,488 +0.68(+0.96%)
Nov 20, 2013 71.95 72.40 70.91 71.03 15,104,895 -0.81(-1.13%)
Nov 19, 2013 72.18 72.43 71.73 71.84 10,544,792 -0.10(-0.14%)
Nov 18, 2013 72.28 72.30 71.72 71.94 10,941,295 -0.23(-0.32%)
Nov 15, 2013 71.34 72.18 71.10 72.17 14,221,716 +0.95(+1.33%)
Nov 14, 2013 69.98 71.48 69.85 71.22 14,698,282 +1.19(+1.70%)
Nov 13, 2013 68.99 70.03 68.55 70.03 13,581,221 +1.52(+2.22%)
Nov 12, 2013 67.54 68.57 67.54 68.51 0 +0.89(+1.32%)
Nov 11, 2013 67.30 67.92 67.18 67.62 10,560,701 +0.17(+0.25%)
Nov 08, 2013 67.42 68.04 67.06 67.45 0 +0.36(+0.54%)
Nov 07, 2013 66.83 67.75 66.25 67.09 33,768,768 -2.65(-3.80%)
Nov 06, 2013 69.43 69.81 68.67 69.74 12,986,197 +0.73(+1.07%)
Nov 05, 2013 69.25 69.55 68.86 69.00 8,544,422 -0.56(-0.81%)
Nov 04, 2013 70.14 70.19 69.25 69.57 9,269,692 -0.33(-0.47%)
Nov 01, 2013 69.53 70.00 69.32 69.90 0 +0.41(+0.59%)
Oct 31, 2013 69.19 69.98 68.76 69.49 11,189,713 +0.45(+0.65%)
Oct 30, 2013 68.99 69.35 68.83 69.04 7,184,680 +0.11(+0.16%)
Oct 29, 2013 68.73 69.39 68.60 68.93 8,193,295 +0.39(+0.57%)
Oct 28, 2013 68.39 68.62 67.96 68.54 7,626,807 +0.27(+0.40%)
Oct 25, 2013 67.20 68.27 67.00 68.27 0 +1.33(+1.99%)
Oct 24, 2013 67.46 67.51 66.81 66.94 6,992,125 -0.10(-0.15%)
Oct 23, 2013 68.26 68.50 66.92 67.04 13,484,195 -1.88(-2.73%)
Oct 22, 2013 68.85 69.25 68.79 68.92 8,087,854 +0.15(+0.22%)
Oct 21, 2013 68.51 68.95 68.36 68.77 5,589,050 +0.37(+0.54%)
Oct 18, 2013 68.47 68.97 68.22 68.40 8,244,742 -0.30(-0.43%)
Oct 17, 2013 68.29 68.76 67.85 68.70 7,343,519 -0.17(-0.25%)
Oct 16, 2013 68.50 69.10 68.39 68.87 8,224,845 +0.70(+1.03%)
Oct 15, 2013 68.00 68.70 67.80 68.17 7,708,315 +0.42(+0.62%)
Oct 14, 2013 67.11 67.94 66.92 67.75 5,547,148 +0.20(+0.30%)
Oct 11, 2013 66.96 67.60 66.59 67.55 0 +0.71(+1.06%)
Oct 10, 2013 66.22 66.97 66.00 66.84 7,329,219 +1.13(+1.72%)
Oct 09, 2013 66.55 66.58 65.47 65.71 11,042,619 -0.64(-0.96%)
Oct 08, 2013 67.18 67.23 66.26 66.35 8,013,954 -0.84(-1.25%)
Oct 07, 2013 66.39 67.65 66.30 67.19 11,799,458 -0.83(-1.22%)
Oct 04, 2013 67.25 68.19 67.13 68.02 7,852,381 +0.91(+1.36%)
Oct 03, 2013 67.72 67.72 66.70 67.11 6,158,234 -0.57(-0.84%)
Oct 02, 2013 67.03 67.74 66.95 67.68 6,078,063 +0.19(+0.28%)
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.