Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 86.70 87.21 86.54 87.09 1,905,230 +0.14(+0.16%)
May 29, 2014 86.67 87.08 86.15 86.96 1,748,156 +0.66(+0.76%)
May 28, 2014 86.33 86.67 86.13 86.30 1,523,986 -0.05(-0.06%)
May 27, 2014 85.70 86.52 85.65 86.35 1,555,130 +0.72(+0.84%)
May 23, 2014 85.19 85.63 85.63 85.63 1,536,421 +0.61(+0.72%)
May 22, 2014 84.60 85.19 84.52 85.02 1,171,033 +0.07(+0.08%)
May 21, 2014 84.54 85.33 84.29 84.95 2,140,833 +0.69(+0.82%)
May 20, 2014 84.16 84.61 83.65 84.27 1,868,003 +0.08(+0.09%)
May 19, 2014 83.59 84.36 83.51 84.19 1,529,670 +0.29(+0.35%)
May 16, 2014 83.43 84.05 82.72 83.90 1,225,686 +0.42(+0.50%)
May 15, 2014 82.74 83.62 82.12 83.48 1,582,993 +0.28(+0.34%)
May 14, 2014 83.72 83.74 83.07 83.20 883,183 -0.50(-0.60%)
May 13, 2014 83.49 84.15 83.28 83.70 1,184,553 +0.21(+0.26%)
May 12, 2014 83.28 83.75 82.89 83.49 1,326,315 +0.67(+0.81%)
May 09, 2014 82.90 83.14 82.05 82.82 1,722,530 -0.15(-0.18%)
May 08, 2014 83.26 84.02 82.84 82.97 1,133,085 -0.66(-0.79%)
May 07, 2014 82.25 84.07 82.25 83.63 2,087,772 +1.55(+1.89%)
May 06, 2014 82.35 82.78 81.89 82.08 1,349,289 -0.38(-0.46%)
May 05, 2014 81.70 82.72 81.49 82.46 1,321,719 +0.11(+0.13%)
May 02, 2014 82.74 83.14 82.15 82.35 1,465,522 -0.34(-0.41%)
May 01, 2014 81.98 83.23 81.84 82.69 1,433,928 +0.49(+0.60%)
Apr 30, 2014 81.97 82.49 81.56 82.19 2,052,191 +0.21(+0.26%)
Apr 29, 2014 81.76 82.66 81.75 81.98 1,597,483 +0.40(+0.49%)
Apr 28, 2014 82.82 83.22 80.91 81.58 1,976,037 -0.68(-0.82%)
Apr 25, 2014 79.54 83.56 79.10 82.26 2,900,778 +2.67(+3.36%)
Apr 24, 2014 79.87 79.94 78.88 79.59 1,514,746 +0.13(+0.16%)
Apr 23, 2014 79.48 79.88 79.33 79.46 969,883 -0.17(-0.22%)
Apr 22, 2014 79.41 79.93 79.01 79.64 695,199 +0.20(+0.26%)
Apr 21, 2014 79.59 79.86 79.13 79.43 722,146 -0.11(-0.13%)
Apr 17, 2014 79.87 79.54 79.54 79.54 1,080,596 -0.21(-0.27%)
Apr 16, 2014 79.38 79.87 79.00 79.75 1,113,535 +1.07(+1.37%)
Apr 15, 2014 77.92 78.71 77.20 78.68 1,197,881 +0.78(+1.01%)
Apr 14, 2014 77.44 78.66 77.18 77.89 1,077,002 +0.98(+1.27%)
Apr 11, 2014 76.29 77.58 76.11 76.92 2,183,732 -0.44(-0.56%)
Apr 10, 2014 79.97 80.15 77.11 77.35 1,926,176 -2.63(-3.29%)
Apr 09, 2014 78.99 80.08 78.41 79.99 1,247,170 +1.36(+1.72%)
Apr 08, 2014 78.50 79.25 78.20 78.63 1,240,956 +0.08(+0.10%)
Apr 07, 2014 79.86 79.99 78.42 78.55 1,410,421 -1.45(-1.82%)
Apr 04, 2014 82.09 82.23 79.94 80.01 1,120,777 -1.55(-1.90%)
Apr 03, 2014 82.10 82.21 81.27 81.55 773,161 -0.26(-0.32%)
Apr 02, 2014 82.09 82.36 81.68 81.82 781,026 -0.30(-0.37%)
Apr 01, 2014 81.90 82.26 81.52 82.12 927,425 +0.50(+0.62%)
Mar 31, 2014 80.62 81.67 80.62 81.61 1,543,496 +1.61(+2.01%)
Mar 28, 2014 80.00 80.99 79.68 80.01 970,349 +0.16(+0.21%)
Mar 27, 2014 80.05 80.43 79.52 79.84 1,020,509 -0.53(-0.66%)
Mar 26, 2014 81.52 81.73 80.36 80.37 969,110 -0.87(-1.07%)
Mar 25, 2014 82.06 82.28 80.87 81.24 1,149,044 -0.33(-0.40%)
Mar 24, 2014 83.31 83.61 81.57 81.57 1,348,545 -1.57(-1.89%)
Mar 21, 2014 83.51 83.52 82.55 83.14 2,038,186 +0.43(+0.52%)
Mar 20, 2014 81.37 82.74 80.85 82.72 1,040,552 +1.15(+1.41%)
Mar 19, 2014 82.79 82.81 81.50 81.56 1,323,997 -1.27(-1.53%)
Mar 18, 2014 82.03 82.86 81.65 82.83 1,027,649 +0.94(+1.15%)
Mar 17, 2014 80.63 81.97 80.44 81.89 1,230,344 +1.11(+1.38%)
Mar 14, 2014 80.47 81.51 80.45 80.78 1,581,344 +0.21(+0.26%)
Mar 13, 2014 82.81 83.06 80.55 80.57 3,231,603 -2.25(-2.71%)
Mar 12, 2014 82.98 83.60 82.61 82.81 1,639,315 -0.75(-0.89%)
Mar 11, 2014 84.23 84.62 83.34 83.56 1,655,842 -0.37(-0.44%)
Mar 10, 2014 83.98 84.43 83.42 83.93 1,064,125 -0.27(-0.32%)
Mar 07, 2014 84.24 84.68 83.79 84.20 998,568 +0.38(+0.45%)
Mar 06, 2014 83.40 84.00 83.06 83.82 1,521,465 +0.66(+0.79%)
Mar 05, 2014 83.39 83.44 82.73 83.16 1,445,213 +0.17(+0.21%)
Mar 04, 2014 82.88 83.39 82.64 82.99 1,486,284 +1.04(+1.26%)
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.