Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 81.49 81.50 81.39 81.50 2,445,790 -0.06(-0.07%)
Feb 27, 2014 81.56 81.56 81.47 81.56 670,369 +0.10(+0.12%)
Feb 26, 2014 81.27 81.47 81.27 81.46 987,131 +0.17(+0.21%)
Feb 25, 2014 81.23 81.32 81.19 81.29 1,421,267 +0.16(+0.20%)
Feb 24, 2014 81.14 81.15 81.08 81.13 3,135,701 -0.02(-0.02%)
Feb 21, 2014 81.00 81.15 80.98 81.15 592,608 +0.06(+0.07%)
Feb 20, 2014 81.05 81.10 80.96 81.09 1,078,400 -0.01(-0.01%)
Feb 19, 2014 81.26 81.35 81.08 81.10 1,983,137 -0.07(-0.09%)
Feb 18, 2014 81.10 81.22 81.08 81.17 2,767,359 +0.11(+0.14%)
Feb 14, 2014 81.11 81.06 81.06 81.06 4,205,900 -0.03(-0.04%)
Feb 13, 2014 81.02 81.10 81.01 81.09 3,465,952 +0.20(+0.25%)
Feb 12, 2014 80.95 80.95 80.80 80.89 3,056,006 -0.14(-0.17%)
Feb 11, 2014 81.03 81.07 80.97 81.03 5,399,535 -0.17(-0.21%)
Feb 10, 2014 81.15 81.21 81.11 81.20 1,301,121 +0.05(+0.06%)
Feb 07, 2014 81.08 81.20 81.05 81.15 930,802 +0.10(+0.12%)
Feb 06, 2014 81.05 81.08 80.98 81.05 2,320,818 -0.03(-0.04%)
Feb 05, 2014 81.24 81.26 81.08 81.08 1,350,772 -0.17(-0.21%)
Feb 04, 2014 81.30 81.32 81.21 81.25 1,922,653 -0.13(-0.16%)
Feb 03, 2014 81.12 81.38 81.06 81.38 4,117,949 +0.09(+0.11%)
Jan 31, 2014 81.22 81.33 81.22 81.29 3,366,919 +0.11(+0.14%)
Jan 30, 2014 81.12 81.18 81.05 81.18 2,202,113 +0.00(+0.00%)
Jan 29, 2014 81.11 81.24 81.05 81.18 3,244,771 +0.18(+0.22%)
Jan 28, 2014 81.01 81.04 80.92 81.00 4,079,073 +0.07(+0.09%)
Jan 27, 2014 81.07 81.12 80.91 80.93 8,599,487 -0.15(-0.19%)
Jan 24, 2014 81.00 81.11 80.99 81.08 1,177,854 +0.21(+0.26%)
Jan 23, 2014 80.78 80.99 80.78 80.87 1,550,991 +0.22(+0.27%)
Jan 22, 2014 80.70 80.74 80.64 80.65 1,635,843 -0.14(-0.17%)
Jan 21, 2014 80.75 80.85 80.73 80.79 2,568,464 +0.00(+0.00%)
Jan 17, 2014 80.69 80.79 80.79 80.79 668,600 +0.09(+0.11%)
Jan 16, 2014 80.65 80.70 80.63 80.70 985,291 +0.18(+0.22%)
Jan 15, 2014 80.57 80.57 80.46 80.52 780,114 -0.05(-0.06%)
Jan 14, 2014 80.69 80.71 80.56 80.57 797,080 -0.12(-0.15%)
Jan 13, 2014 80.63 80.76 80.60 80.69 783,196 +0.11(+0.14%)
Jan 10, 2014 80.46 80.58 80.43 80.58 1,374,927 +0.39(+0.49%)
Jan 09, 2014 80.15 80.22 80.08 80.19 1,043,358 +0.15(+0.19%)
Jan 08, 2014 80.14 80.16 80.04 80.04 3,470,235 -0.26(-0.32%)
Jan 07, 2014 80.27 80.30 80.22 80.30 2,717,612 +0.10(+0.12%)
Jan 06, 2014 80.20 80.26 80.15 80.20 1,287,041 +0.07(+0.09%)
Jan 03, 2014 80.08 80.21 80.06 80.13 1,577,335 +0.01(+0.01%)
Jan 02, 2014 80.10 80.18 80.05 80.12 1,413,051 +0.07(+0.09%)
Dec 31, 2013 80.06 80.05 80.05 80.05 1,633,600 -0.03(-0.04%)
Dec 30, 2013 80.04 80.10 80.01 80.08 2,816,737 +0.13(+0.16%)
Dec 27, 2013 79.93 80.01 79.90 79.95 1,983,452 +0.00(+0.00%)
Dec 26, 2013 80.04 80.07 79.95 79.95 2,083,948 -0.12(-0.15%)
Dec 24, 2013 80.16 80.16 80.07 80.07 574,953 -0.41(-0.51%)
Dec 23, 2013 80.56 80.61 80.44 80.48 3,417,699 -0.10(-0.12%)
Dec 20, 2013 80.49 80.59 80.44 80.58 1,135,819 +0.15(+0.19%)
Dec 19, 2013 80.33 80.47 80.31 80.43 1,590,936 -0.15(-0.19%)
Dec 18, 2013 80.53 80.74 80.42 80.58 1,786,208 -0.03(-0.04%)
Dec 17, 2013 80.49 80.62 80.46 80.61 2,182,985 +0.15(+0.19%)
Dec 16, 2013 80.49 80.55 80.42 80.46 1,862,893 +0.03(+0.04%)
Dec 13, 2013 80.43 80.47 80.38 80.43 1,117,542 +0.09(+0.11%)
Dec 12, 2013 80.43 80.47 80.33 80.34 1,917,209 -0.21(-0.26%)
Dec 11, 2013 80.65 80.67 80.52 80.55 1,326,649 -0.14(-0.17%)
Dec 10, 2013 80.68 80.72 80.60 80.69 955,274 +0.17(+0.21%)
Dec 09, 2013 80.52 80.56 80.47 80.52 954,496 +0.08(+0.10%)
Dec 06, 2013 80.36 80.47 80.31 80.44 1,622,671 +0.12(+0.15%)
Dec 05, 2013 80.40 80.45 80.31 80.32 2,193,258 -0.14(-0.17%)
Dec 04, 2013 80.39 80.48 80.34 80.46 1,816,387 -0.12(-0.15%)
Dec 03, 2013 80.59 80.67 80.55 80.58 1,040,465 +0.08(+0.10%)
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.