Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 74.46 76.74 73.92 76.20 3,111,658 +2.00(+2.70%)
Mar 28, 2014 74.56 75.46 73.83 74.20 1,877,069 -0.24(-0.32%)
Mar 27, 2014 73.87 74.96 73.67 74.44 2,454,977 +0.31(+0.41%)
Mar 26, 2014 74.90 75.60 74.10 74.13 2,632,009 -0.18(-0.25%)
Mar 25, 2014 72.77 74.71 72.57 74.31 2,467,392 +1.55(+2.13%)
Mar 24, 2014 72.89 73.52 71.71 72.77 2,806,086 -0.53(-0.72%)
Mar 21, 2014 73.56 73.78 72.51 73.30 3,883,994 +0.52(+0.72%)
Mar 20, 2014 70.85 72.91 70.46 72.78 2,389,226 +1.75(+2.47%)
Mar 19, 2014 71.33 71.38 70.27 71.02 1,960,337 -0.37(-0.52%)
Mar 18, 2014 70.38 71.50 69.90 71.39 1,617,909 +0.98(+1.39%)
Mar 17, 2014 70.59 71.12 69.72 70.42 3,468,607 +0.10(+0.15%)
Mar 14, 2014 69.32 70.40 69.29 70.31 2,038,042 +0.67(+0.96%)
Mar 13, 2014 69.85 70.30 69.00 69.65 2,457,628 +0.04(+0.06%)
Mar 12, 2014 68.33 69.77 68.17 69.61 1,583,640 +0.79(+1.14%)
Mar 11, 2014 70.53 70.90 68.57 68.82 2,324,506 -1.57(-2.23%)
Mar 10, 2014 69.87 71.66 69.55 70.39 2,676,168 +0.71(+1.02%)
Mar 07, 2014 72.22 72.22 69.39 69.68 2,515,502 -2.04(-2.85%)
Mar 06, 2014 73.13 73.48 71.27 71.73 2,300,226 -1.33(-1.82%)
Mar 05, 2014 73.31 73.58 72.83 73.06 1,356,631 -0.36(-0.48%)
Mar 04, 2014 73.31 74.12 73.04 73.41 1,958,078 +0.71(+0.98%)
Mar 03, 2014 71.34 73.14 70.69 72.70 2,040,260 +0.75(+1.05%)
Feb 28, 2014 72.68 72.89 71.25 71.95 3,269,245 -1.18(-1.62%)
Feb 27, 2014 73.53 73.78 72.39 73.13 2,067,728 -0.71(-0.96%)
Feb 26, 2014 72.90 74.26 72.78 73.84 2,740,135 +1.23(+1.70%)
Feb 25, 2014 73.20 73.61 72.34 72.61 1,584,729 -0.67(-0.91%)
Feb 24, 2014 72.87 73.87 72.79 73.28 2,128,242 +0.49(+0.67%)
Feb 21, 2014 71.60 72.91 71.54 72.79 2,469,539 +1.46(+2.05%)
Feb 20, 2014 70.76 71.42 69.81 71.33 1,983,355 +0.65(+0.92%)
Feb 19, 2014 71.07 71.78 70.53 70.67 1,801,390 -0.74(-1.03%)
Feb 18, 2014 72.05 72.78 71.35 71.41 1,709,289 -0.31(-0.43%)
Feb 14, 2014 72.02 71.72 71.72 71.72 1,464,052 +0.03(+0.05%)
Feb 13, 2014 70.54 71.75 70.34 71.68 1,756,990 +0.50(+0.70%)
Feb 12, 2014 70.32 71.80 70.23 71.19 1,937,747 +0.99(+1.41%)
Feb 11, 2014 69.92 70.55 69.43 70.19 1,545,522 +0.15(+0.21%)
Feb 10, 2014 69.87 70.63 69.14 70.05 1,717,237 +0.01(+0.01%)
Feb 07, 2014 69.45 70.64 68.48 70.04 2,330,944 +1.10(+1.60%)
Feb 06, 2014 68.92 69.41 68.54 68.94 1,464,048 +0.50(+0.74%)
Feb 05, 2014 68.69 69.40 66.86 68.43 2,736,817 -0.63(-0.91%)
Feb 04, 2014 69.49 69.61 68.10 69.06 2,257,643 +0.00(+0.00%)
Feb 03, 2014 70.88 71.66 68.83 69.06 3,042,810 -2.21(-3.10%)
Jan 31, 2014 70.69 71.90 70.60 71.27 2,473,302 -0.64(-0.89%)
Jan 30, 2014 70.19 72.08 69.96 71.91 3,539,162 +2.27(+3.25%)
Jan 29, 2014 68.61 70.29 68.41 69.64 3,048,357 +0.69(+1.00%)
Jan 28, 2014 69.20 69.96 68.26 68.95 5,395,401 -1.01(-1.44%)
Jan 27, 2014 70.30 71.06 69.89 69.96 2,759,673 -0.34(-0.48%)
Jan 24, 2014 71.20 72.27 70.29 70.30 3,112,558 -1.70(-2.35%)
Jan 23, 2014 71.85 73.29 69.93 72.00 5,241,606 -0.85(-1.17%)
Jan 22, 2014 73.17 73.85 72.71 72.85 3,015,181 -0.65(-0.88%)
Jan 21, 2014 74.44 74.80 72.64 73.50 3,696,871 +0.03(+0.04%)
Jan 17, 2014 73.17 73.46 73.46 73.46 3,547,264 -0.11(-0.15%)
Jan 16, 2014 73.93 74.47 73.18 73.57 3,415,821 -0.02(-0.03%)
Jan 15, 2014 72.69 73.78 72.41 73.59 2,216,864 +0.90(+1.24%)
Jan 14, 2014 70.07 72.75 70.07 72.69 2,406,326 +2.71(+3.88%)
Jan 13, 2014 70.61 71.71 69.72 69.98 2,323,267 -0.70(-0.99%)
Jan 10, 2014 70.55 71.12 70.31 70.68 2,419,903 +0.45(+0.64%)
Jan 09, 2014 71.85 72.08 70.10 70.24 2,781,030 -1.23(-1.72%)
Jan 08, 2014 71.10 72.66 71.00 71.47 4,719,469 +0.63(+0.89%)
Jan 07, 2014 68.99 71.25 68.68 70.84 2,852,513 +2.28(+3.33%)
Jan 06, 2014 69.04 69.58 68.48 68.56 2,277,369 -0.32(-0.47%)
Jan 03, 2014 68.34 69.24 68.00 68.88 1,905,776 +0.50(+0.73%)
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.