Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 168.02 168.32 163.95 166.32 981,448 -1.20(-0.72%)
May 29, 2014 168.12 171.03 166.20 167.52 1,107,745 -0.13(-0.08%)
May 28, 2014 168.49 168.88 165.64 167.65 989,928 -0.55(-0.33%)
May 27, 2014 163.80 168.25 163.32 168.20 1,304,705 +5.90(+3.64%)
May 23, 2014 160.91 162.30 162.30 162.30 898,600 +1.09(+0.68%)
May 22, 2014 156.53 164.50 156.53 161.21 980,283 +4.61(+2.94%)
May 21, 2014 156.68 157.69 155.04 156.60 573,424 +0.75(+0.48%)
May 20, 2014 158.96 159.13 154.45 155.85 969,344 -2.57(-1.62%)
May 19, 2014 156.79 159.50 155.74 158.42 583,177 +0.49(+0.31%)
May 16, 2014 157.87 158.60 155.49 157.93 1,071,502 +0.22(+0.14%)
May 15, 2014 159.28 159.65 154.00 157.71 1,171,797 -2.01(-1.26%)
May 14, 2014 160.85 163.98 158.86 159.72 873,053 -1.78(-1.10%)
May 13, 2014 160.89 164.71 159.95 161.50 1,359,455 +0.40(+0.25%)
May 12, 2014 153.14 161.52 153.14 161.10 1,279,691 +8.23(+5.38%)
May 09, 2014 151.71 154.32 147.81 152.87 1,103,119 +1.82(+1.20%)
May 08, 2014 153.04 157.07 150.68 151.05 1,041,144 -2.63(-1.71%)
May 07, 2014 156.93 158.46 151.02 153.68 1,154,382 -1.98(-1.27%)
May 06, 2014 157.02 158.87 154.83 155.66 1,031,335 -4.04(-2.53%)
May 05, 2014 153.74 160.50 153.28 159.70 889,146 +4.58(+2.95%)
May 02, 2014 161.08 161.08 153.53 155.12 1,783,718 -4.68(-2.93%)
May 01, 2014 157.56 162.92 156.29 159.80 1,312,828 +1.60(+1.01%)
Apr 30, 2014 159.64 159.65 156.01 158.20 1,474,104 +0.88(+0.56%)
Apr 29, 2014 153.07 157.81 150.07 157.32 1,367,230 +5.68(+3.75%)
Apr 28, 2014 152.31 155.52 148.39 151.64 2,828,713 -1.55(-1.01%)
Apr 25, 2014 155.90 157.98 152.07 153.19 1,997,240 -2.82(-1.81%)
Apr 24, 2014 158.35 163.50 150.10 156.01 3,372,449 +3.78(+2.48%)
Apr 23, 2014 155.97 156.98 150.21 152.23 1,349,486 -3.87(-2.48%)
Apr 22, 2014 152.72 159.41 152.50 156.10 1,410,658 +3.91(+2.57%)
Apr 21, 2014 150.25 152.61 147.78 152.19 1,062,027 +2.39(+1.60%)
Apr 17, 2014 149.27 149.80 149.80 149.80 2,299,000 +0.75(+0.50%)
Apr 16, 2014 147.17 150.79 145.24 149.05 1,448,974 +3.63(+2.50%)
Apr 15, 2014 142.07 146.37 136.37 145.42 2,178,750 +3.45(+2.43%)
Apr 14, 2014 141.21 145.46 139.06 141.97 1,644,009 +2.36(+1.69%)
Apr 11, 2014 141.95 147.42 138.99 139.61 2,465,123 -4.58(-3.18%)
Apr 10, 2014 155.24 155.24 142.31 144.19 2,997,001 -11.67(-7.49%)
Apr 09, 2014 148.25 156.31 147.34 155.86 1,907,523 +8.20(+5.55%)
Apr 08, 2014 146.52 149.17 143.37 147.66 2,031,955 +2.00(+1.37%)
Apr 07, 2014 141.20 148.57 139.65 145.66 1,921,380 +3.16(+2.22%)
Apr 04, 2014 153.12 153.90 139.52 142.50 2,807,779 -8.96(-5.92%)
Apr 03, 2014 153.09 155.08 148.30 151.46 1,860,233 -3.05(-1.97%)
Apr 02, 2014 156.20 158.52 152.79 154.51 1,372,297 -0.84(-0.54%)
Apr 01, 2014 153.21 161.50 151.86 155.34 1,780,113 +3.22(+2.11%)
Mar 31, 2014 150.54 152.66 149.41 152.13 1,708,684 +2.71(+1.81%)
Mar 28, 2014 152.00 155.76 149.34 149.42 2,331,361 -1.68(-1.11%)
Mar 27, 2014 151.79 153.52 146.10 151.10 2,105,204 +0.55(+0.37%)
Mar 26, 2014 154.74 158.00 150.07 150.55 2,283,348 -2.53(-1.65%)
Mar 25, 2014 149.77 156.68 148.40 153.08 2,485,353 +3.32(+2.22%)
Mar 24, 2014 159.67 159.88 145.64 149.76 4,549,399 -10.03(-6.28%)
Mar 21, 2014 174.85 177.07 157.76 159.79 6,734,253 -13.87(-7.99%)
Mar 20, 2014 175.71 175.74 172.28 173.66 1,039,451 -2.26(-1.28%)
Mar 19, 2014 180.85 181.59 174.75 175.92 1,366,408 -5.02(-2.77%)
Mar 18, 2014 178.51 181.50 177.99 180.94 1,077,195 +2.95(+1.66%)
Mar 17, 2014 177.50 179.18 176.11 177.99 1,497,517 +2.71(+1.55%)
Mar 14, 2014 173.36 177.85 172.26 175.28 1,100,920 +0.11(+0.06%)
Mar 13, 2014 178.73 179.23 173.40 175.17 1,467,034 -2.73(-1.53%)
Mar 12, 2014 174.69 179.10 173.22 177.90 1,316,448 +1.95(+1.11%)
Mar 11, 2014 179.77 180.20 175.06 175.95 1,492,933 -4.05(-2.25%)
Mar 10, 2014 171.98 180.82 170.83 180.00 2,596,149 +11.95(+7.11%)
Mar 07, 2014 169.86 170.10 163.77 168.05 2,116,411 -0.50(-0.30%)
Mar 06, 2014 173.27 173.99 167.24 168.55 2,112,799 -2.45(-1.43%)
Mar 05, 2014 173.05 174.25 170.56 171.00 1,885,337 -2.44(-1.41%)
Mar 04, 2014 176.49 176.78 170.89 173.44 1,995,673 +1.01(+0.59%)
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.