Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 75.41 75.43 74.85 75.29 9,451,958 +0.10(+0.13%)
Feb 27, 2014 74.89 75.26 74.51 75.19 9,462,271 +0.14(+0.19%)
Feb 26, 2014 75.15 75.50 74.90 75.05 5,535,001 +0.14(+0.19%)
Feb 25, 2014 75.62 75.88 74.74 74.91 6,972,717 -0.52(-0.69%)
Feb 24, 2014 75.83 75.99 75.39 75.43 9,191,637 -0.18(-0.24%)
Feb 21, 2014 76.18 76.55 75.58 75.61 8,740,159 -0.34(-0.45%)
Feb 20, 2014 75.96 76.20 75.68 75.95 7,057,900 +0.18(+0.24%)
Feb 19, 2014 75.37 75.98 75.11 75.77 8,324,151 +0.17(+0.22%)
Feb 18, 2014 76.25 76.25 75.53 75.60 8,849,807 -0.68(-0.89%)
Feb 14, 2014 76.01 76.28 76.28 76.28 8,325,500 -0.16(-0.21%)
Feb 13, 2014 76.00 76.75 76.00 76.44 9,047,084 +0.02(+0.03%)
Feb 12, 2014 75.66 76.65 75.66 76.42 11,498,502 +0.80(+1.06%)
Feb 11, 2014 74.81 75.73 74.53 75.62 8,865,923 +0.93(+1.25%)
Feb 10, 2014 74.20 74.73 73.89 74.69 7,565,561 +0.28(+0.38%)
Feb 07, 2014 73.40 74.47 73.20 74.41 9,005,085 +1.17(+1.60%)
Feb 06, 2014 72.74 73.33 72.32 73.24 8,163,085 +0.87(+1.20%)
Feb 05, 2014 72.10 72.66 72.03 72.37 10,470,742 -0.14(-0.19%)
Feb 04, 2014 73.40 73.45 72.28 72.51 11,661,434 -0.81(-1.10%)
Feb 03, 2014 73.67 73.95 72.93 73.32 15,878,935 -0.90(-1.21%)
Jan 31, 2014 72.68 74.49 72.62 74.22 15,421,279 +0.96(+1.31%)
Jan 30, 2014 72.65 73.39 71.97 73.26 17,583,976 +2.14(+3.01%)
Jan 29, 2014 71.40 72.08 70.98 71.12 15,928,780 -0.87(-1.21%)
Jan 28, 2014 72.00 73.14 71.75 71.99 18,183,984 -1.21(-1.65%)
Jan 27, 2014 74.01 74.36 72.74 73.20 12,533,567 -0.88(-1.19%)
Jan 24, 2014 75.29 75.44 74.06 74.08 12,014,630 -1.79(-2.36%)
Jan 23, 2014 75.49 75.90 75.16 75.87 8,071,056 +0.09(+0.12%)
Jan 22, 2014 75.50 75.86 75.12 75.78 7,241,896 +0.32(+0.42%)
Jan 21, 2014 75.00 75.57 74.86 75.46 8,796,272 +0.73(+0.98%)
Jan 17, 2014 74.70 74.73 74.73 74.73 12,272,700 +0.01(+0.01%)
Jan 16, 2014 74.47 74.88 74.01 74.72 10,244,274 +0.21(+0.28%)
Jan 15, 2014 73.39 74.69 73.39 74.51 9,997,971 +1.12(+1.53%)
Jan 14, 2014 72.37 73.70 72.37 73.39 9,909,948 +0.17(+0.23%)
Jan 13, 2014 73.78 74.27 72.83 73.22 8,575,852 -0.65(-0.88%)
Jan 10, 2014 74.11 74.50 73.17 73.87 8,877,926 -0.04(-0.05%)
Jan 09, 2014 74.04 74.10 73.68 73.91 9,067,567 +0.23(+0.31%)
Jan 08, 2014 73.15 73.68 72.68 73.68 8,974,260 +0.44(+0.60%)
Jan 07, 2014 72.80 73.31 72.60 73.24 5,892,133 +0.54(+0.74%)
Jan 06, 2014 73.08 73.20 72.55 72.70 7,693,813 -0.19(-0.26%)
Jan 03, 2014 73.33 73.48 72.44 72.89 7,970,403 -0.43(-0.59%)
Jan 02, 2014 73.61 73.77 73.25 73.32 10,086,291 -0.93(-1.25%)
Dec 31, 2013 73.76 74.25 74.25 74.25 5,725,100 +0.68(+0.92%)
Dec 30, 2013 73.66 73.90 73.50 73.57 5,385,023 -0.23(-0.31%)
Dec 27, 2013 73.75 74.02 73.66 73.80 5,042,539 +0.32(+0.44%)
Dec 26, 2013 73.05 73.68 73.05 73.48 4,609,002 +0.44(+0.60%)
Dec 24, 2013 72.67 73.25 72.64 73.04 2,597,544 +0.20(+0.27%)
Dec 23, 2013 73.52 73.56 72.52 72.84 8,938,428 -0.07(-0.10%)
Dec 20, 2013 72.48 73.04 72.24 72.91 21,663,544 +0.48(+0.66%)
Dec 19, 2013 73.08 73.30 72.13 72.43 8,784,118 -0.75(-1.02%)
Dec 18, 2013 72.88 73.21 71.68 73.18 9,367,432 +0.26(+0.36%)
Dec 17, 2013 72.49 72.98 72.26 72.92 8,589,059 +0.13(+0.18%)
Dec 16, 2013 73.10 73.25 72.50 72.79 8,529,302 +0.21(+0.29%)
Dec 13, 2013 73.43 73.46 72.53 72.58 8,723,615 -0.15(-0.21%)
Dec 12, 2013 73.00 73.42 72.49 72.73 7,499,677 -0.28(-0.38%)
Dec 11, 2013 73.99 74.11 72.96 73.01 9,877,521 -0.37(-0.50%)
Dec 10, 2013 73.27 73.84 73.09 73.38 10,720,057 +0.01(+0.01%)
Dec 09, 2013 73.92 74.19 72.94 73.37 8,881,066 -0.39(-0.53%)
Dec 06, 2013 73.60 73.97 73.10 73.76 0 +0.53(+0.72%)
Dec 05, 2013 73.01 73.43 72.90 73.23 7,724,099 +0.05(+0.07%)
Dec 04, 2013 73.02 73.50 72.85 73.18 6,507,077 -0.13(-0.18%)
Dec 03, 2013 73.19 73.44 73.07 73.31 7,941,343 -0.13(-0.18%)
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.