Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 76.35 76.75 75.04 75.47 21,536,878 -0.38(-0.50%)
Mar 28, 2014 74.82 76.49 74.68 75.85 5,265,225 +1.42(+1.91%)
Mar 27, 2014 73.98 75.17 73.87 74.43 4,585,507 +0.52(+0.70%)
Mar 26, 2014 74.08 75.14 73.83 73.91 5,337,608 +0.21(+0.29%)
Mar 25, 2014 73.55 74.24 73.44 73.70 4,958,347 +0.76(+1.04%)
Mar 24, 2014 73.96 74.24 72.50 72.94 4,498,952 -0.78(-1.06%)
Mar 21, 2014 73.83 74.31 72.86 73.73 6,929,392 +0.50(+0.69%)
Mar 20, 2014 72.18 73.31 71.58 73.22 5,224,304 +1.08(+1.49%)
Mar 19, 2014 72.85 72.88 71.57 72.15 4,113,375 -0.63(-0.86%)
Mar 18, 2014 72.10 73.30 72.01 72.77 4,105,369 +0.74(+1.03%)
Mar 17, 2014 71.79 72.33 71.56 72.03 3,538,082 +0.48(+0.68%)
Mar 14, 2014 70.39 71.64 70.36 71.55 4,130,767 +1.18(+1.67%)
Mar 13, 2014 71.65 71.81 69.93 70.37 4,891,766 -0.85(-1.20%)
Mar 12, 2014 70.63 71.72 69.89 71.22 5,312,374 -0.18(-0.25%)
Mar 11, 2014 73.03 73.16 71.30 71.40 5,332,758 -1.33(-1.82%)
Mar 10, 2014 73.07 73.07 71.99 72.73 3,586,055 -0.33(-0.46%)
Mar 07, 2014 73.68 73.85 72.40 73.07 5,090,889 -0.44(-0.60%)
Mar 06, 2014 73.37 73.95 72.84 73.50 4,481,709 +0.22(+0.30%)
Mar 05, 2014 73.88 74.33 73.12 73.28 5,052,190 -0.41(-0.56%)
Mar 04, 2014 73.28 74.22 73.22 73.70 5,543,453 +0.87(+1.20%)
Mar 03, 2014 72.73 73.87 72.57 72.82 7,287,525 -0.05(-0.07%)
Feb 28, 2014 72.22 73.51 71.98 72.87 6,599,534 +0.75(+1.04%)
Feb 27, 2014 71.72 72.19 70.98 72.12 4,912,067 +0.40(+0.55%)
Feb 26, 2014 70.64 72.48 70.36 71.73 9,376,238 +0.94(+1.33%)
Feb 25, 2014 70.35 71.22 68.96 70.79 9,693,014 +1.38(+2.00%)
Feb 24, 2014 68.77 69.87 68.48 69.40 9,161,192 +0.92(+1.35%)
Feb 21, 2014 69.43 69.62 68.46 68.48 7,032,486 -0.78(-1.13%)
Feb 20, 2014 68.88 70.04 68.54 69.26 5,861,983 +0.45(+0.65%)
Feb 19, 2014 68.88 69.87 68.63 68.81 4,984,088 -0.41(-0.59%)
Feb 18, 2014 68.53 69.35 68.48 69.22 4,749,797 +1.14(+1.67%)
Feb 14, 2014 67.60 68.08 68.08 68.08 6,076,157 +0.57(+0.85%)
Feb 13, 2014 66.78 68.00 66.40 67.51 4,461,244 +0.14(+0.21%)
Feb 12, 2014 67.61 68.06 67.13 67.37 3,359,650 +0.15(+0.22%)
Feb 11, 2014 67.06 67.79 66.77 67.22 4,287,103 +0.20(+0.30%)
Feb 10, 2014 68.00 68.00 66.58 67.02 4,598,514 -0.88(-1.30%)
Feb 07, 2014 67.24 68.05 66.61 67.90 5,438,430 +1.25(+1.88%)
Feb 06, 2014 64.51 66.86 64.51 66.65 6,674,685 +2.22(+3.44%)
Feb 05, 2014 64.67 65.29 64.16 64.44 5,578,988 -0.42(-0.65%)
Feb 04, 2014 62.58 65.01 62.52 64.86 8,542,672 +2.63(+4.23%)
Feb 03, 2014 63.33 64.19 62.13 62.22 5,885,998 -1.35(-2.12%)
Jan 31, 2014 63.35 64.48 62.78 63.57 3,430,530 -0.34(-0.54%)
Jan 30, 2014 63.52 64.44 63.34 63.91 2,940,882 +0.57(+0.90%)
Jan 29, 2014 63.83 63.92 62.92 63.34 4,263,418 -0.99(-1.54%)
Jan 28, 2014 62.85 64.44 62.44 64.33 4,278,882 +1.97(+3.16%)
Jan 27, 2014 63.54 63.67 62.04 62.36 4,946,593 -1.32(-2.07%)
Jan 24, 2014 64.65 65.03 63.52 63.68 7,347,063 -1.40(-2.15%)
Jan 23, 2014 65.32 66.07 64.72 65.08 5,825,733 -0.98(-1.48%)
Jan 22, 2014 65.48 66.29 65.11 66.06 4,659,621 +0.96(+1.47%)
Jan 21, 2014 65.08 65.61 64.69 65.11 4,152,487 +0.10(+0.16%)
Jan 17, 2014 65.77 65.00 65.00 65.00 8,644,799 -0.44(-0.67%)
Jan 16, 2014 65.44 65.85 64.90 65.44 4,344,080 -0.10(-0.15%)
Jan 15, 2014 65.19 66.66 65.17 65.54 5,307,071 +0.75(+1.16%)
Jan 14, 2014 63.05 64.84 62.88 64.79 4,191,967 +1.98(+3.14%)
Jan 13, 2014 64.33 64.66 62.63 62.82 3,476,842 -1.29(-2.01%)
Jan 10, 2014 64.35 64.60 63.79 64.10 3,837,994 -0.07(-0.11%)
Jan 09, 2014 64.33 64.90 63.59 64.18 4,602,422 +0.08(+0.13%)
Jan 08, 2014 63.80 64.50 63.43 64.09 3,727,296 -0.03(-0.04%)
Jan 07, 2014 63.43 64.14 62.91 64.12 4,276,524 +1.09(+1.73%)
Jan 06, 2014 63.32 63.53 62.38 63.03 4,742,634 -0.21(-0.33%)
Jan 03, 2014 63.70 64.04 62.95 63.24 3,504,849 -0.18(-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.