Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 154.16 154.80 152.71 154.66 774,114 +1.50(+0.98%)
Mar 28, 2014 153.25 155.98 151.87 153.16 741,424 -0.89(-0.58%)
Mar 27, 2014 156.56 156.83 152.97 154.05 993,425 -1.50(-0.96%)
Mar 26, 2014 158.27 159.03 155.36 155.55 717,632 -2.50(-1.58%)
Mar 25, 2014 157.41 160.18 155.51 158.05 858,652 +2.11(+1.35%)
Mar 24, 2014 159.66 160.01 155.50 155.94 1,231,784 -3.07(-1.93%)
Mar 21, 2014 164.80 165.99 158.93 159.01 1,801,466 -4.99(-3.04%)
Mar 20, 2014 166.10 166.43 163.37 164.00 615,221 -2.16(-1.30%)
Mar 19, 2014 167.00 168.10 165.00 166.16 782,989 -1.32(-0.79%)
Mar 18, 2014 165.54 168.23 164.96 167.48 535,577 +2.33(+1.41%)
Mar 17, 2014 165.73 167.38 164.64 165.15 658,513 -0.34(-0.21%)
Mar 14, 2014 162.82 165.58 161.25 165.49 1,110,152 +2.67(+1.64%)
Mar 13, 2014 166.35 167.25 162.48 162.82 849,867 -3.03(-1.83%)
Mar 12, 2014 163.69 166.57 163.63 165.85 823,604 +1.94(+1.18%)
Mar 11, 2014 165.06 165.84 163.81 163.91 476,734 -1.41(-0.85%)
Mar 10, 2014 164.26 165.40 163.50 165.32 775,458 +0.84(+0.51%)
Mar 07, 2014 164.58 165.45 162.30 164.48 694,103 +0.59(+0.36%)
Mar 06, 2014 167.88 168.24 163.40 163.89 659,623 -3.06(-1.83%)
Mar 05, 2014 167.83 167.97 166.01 166.95 519,974 -0.65(-0.39%)
Mar 04, 2014 167.11 168.01 165.82 167.60 864,807 +2.65(+1.61%)
Mar 03, 2014 162.95 165.01 162.01 164.95 1,375,712 +0.51(+0.31%)
Feb 28, 2014 166.56 168.39 161.58 164.44 2,114,786 -1.88(-1.13%)
Feb 27, 2014 163.14 166.36 162.53 166.32 1,278,633 +3.36(+2.06%)
Feb 26, 2014 161.42 166.75 161.00 162.96 1,409,657 +1.81(+1.12%)
Feb 25, 2014 160.50 161.94 159.41 161.15 818,641 +0.64(+0.40%)
Feb 24, 2014 159.25 161.00 159.06 160.51 881,519 +1.45(+0.91%)
Feb 21, 2014 160.21 161.03 158.41 159.06 1,554,375 -1.97(-1.22%)
Feb 20, 2014 155.11 161.51 154.54 161.03 1,546,342 +6.31(+4.08%)
Feb 19, 2014 155.95 157.38 154.49 154.72 892,204 -1.42(-0.91%)
Feb 18, 2014 150.58 156.38 150.53 156.14 1,520,355 +6.86(+4.60%)
Feb 14, 2014 150.96 149.28 149.28 149.28 930,200 -1.48(-0.98%)
Feb 13, 2014 148.95 150.90 148.41 150.76 1,450,785 +1.89(+1.27%)
Feb 12, 2014 147.66 149.14 147.40 148.87 1,012,812 +1.04(+0.70%)
Feb 11, 2014 147.42 147.87 145.91 147.83 1,059,853 +0.51(+0.35%)
Feb 10, 2014 145.73 147.66 144.83 147.32 1,914,556 +1.58(+1.08%)
Feb 07, 2014 146.49 146.49 144.67 145.74 2,259,855 -0.75(-0.51%)
Feb 06, 2014 153.87 155.17 144.46 146.49 3,765,064 -6.79(-4.43%)
Feb 05, 2014 155.64 155.75 151.91 153.28 1,549,134 -2.51(-1.61%)
Feb 04, 2014 152.65 156.15 152.48 155.79 1,187,696 +3.72(+2.45%)
Feb 03, 2014 155.02 155.35 151.53 152.07 1,062,509 -3.59(-2.31%)
Jan 31, 2014 154.73 156.69 152.04 155.66 784,958 -0.24(-0.15%)
Jan 30, 2014 153.77 156.18 153.20 155.90 914,241 +2.22(+1.44%)
Jan 29, 2014 154.94 155.55 152.96 153.68 1,158,794 -3.37(-2.15%)
Jan 28, 2014 153.91 157.16 153.91 157.05 803,821 +3.73(+2.43%)
Jan 27, 2014 152.89 154.56 151.13 153.32 1,043,047 +0.53(+0.35%)
Jan 24, 2014 154.80 155.88 152.76 152.79 751,961 -2.37(-1.53%)
Jan 23, 2014 155.28 156.02 154.14 155.16 753,398 -1.91(-1.22%)
Jan 22, 2014 155.82 157.47 155.76 157.07 806,952 +1.86(+1.20%)
Jan 21, 2014 155.68 157.12 153.59 155.21 1,436,437 -0.82(-0.53%)
Jan 17, 2014 157.34 156.03 156.03 156.03 1,178,000 -1.13(-0.72%)
Jan 16, 2014 157.54 158.09 156.43 157.16 532,303 -0.54(-0.34%)
Jan 15, 2014 158.01 158.83 157.25 157.70 1,035,164 -0.31(-0.20%)
Jan 14, 2014 160.07 160.64 155.77 158.01 2,052,060 -2.87(-1.78%)
Jan 13, 2014 161.68 162.35 159.20 160.88 2,046,819 -0.82(-0.51%)
Jan 10, 2014 158.83 161.76 157.99 161.70 1,278,862 +2.75(+1.73%)
Jan 09, 2014 158.20 158.99 157.05 158.95 949,182 +0.92(+0.58%)
Jan 08, 2014 154.61 158.16 154.60 158.03 1,724,036 +3.45(+2.23%)
Jan 07, 2014 154.73 155.33 153.71 154.58 1,384,571 +1.65(+1.08%)
Jan 06, 2014 154.89 155.27 152.43 152.93 1,012,990 -1.30(-0.84%)
Jan 03, 2014 152.99 154.38 152.61 154.23 712,255 +1.13(+0.74%)
Jan 02, 2014 152.45 154.52 152.11 153.10 1,209,049 -0.36(-0.23%)
Dec 31, 2013 153.59 153.46 153.46 153.46 758,300 +0.35(+0.23%)
Dec 30, 2013 152.71 153.50 151.81 153.11 910,798 +0.99(+0.65%)
Dec 27, 2013 152.50 152.50 150.81 152.12 508,806 -0.05(-0.03%)
Dec 26, 2013 151.58 152.98 151.51 152.17 501,166 +0.57(+0.38%)
Dec 24, 2013 151.57 152.12 150.53 151.60 285,505 -0.20(-0.13%)
Dec 23, 2013 153.06 153.34 151.00 151.80 1,024,315 -0.46(-0.30%)
Dec 20, 2013 151.61 152.26 148.15 152.26 3,168,796 +1.12(+0.74%)
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.
X