Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 69.47 69.88 67.38 68.46 66,900,864 -0.48(-0.70%)
Feb 27, 2014 69.34 70.01 68.87 68.94 41,618,616 -0.32(-0.46%)
Feb 26, 2014 70.19 71.22 68.85 69.26 55,257,868 -0.59(-0.84%)
Feb 25, 2014 70.95 71.00 69.45 69.85 51,985,032 -0.93(-1.31%)
Feb 24, 2014 69.09 71.44 68.59 70.78 76,653,904 +2.19(+3.19%)
Feb 21, 2014 69.69 69.96 68.45 68.59 70,991,888 -1.04(-1.49%)
Feb 20, 2014 67.73 70.11 65.73 69.63 130,710,808 +1.57(+2.31%)
Feb 19, 2014 67.05 69.08 67.00 68.06 56,489,592 +0.76(+1.13%)
Feb 18, 2014 66.94 67.54 66.07 67.30 43,746,220 +0.21(+0.31%)
Feb 14, 2014 67.50 67.09 67.09 67.09 36,694,900 -0.24(-0.36%)
Feb 13, 2014 64.18 67.33 64.05 67.33 61,805,284 +2.88(+4.47%)
Feb 12, 2014 64.92 65.06 64.05 64.45 47,228,388 -0.40(-0.62%)
Feb 11, 2014 63.75 65.00 63.35 64.85 45,639,672 +1.30(+2.05%)
Feb 10, 2014 64.30 64.49 63.47 63.55 43,612,712 -0.77(-1.20%)
Feb 07, 2014 62.27 64.57 62.22 64.32 60,835,744 +2.16(+3.47%)
Feb 06, 2014 61.46 62.78 61.46 62.16 42,021,968 -0.03(-0.05%)
Feb 05, 2014 62.74 63.16 61.27 62.19 51,324,120 -0.56(-0.89%)
Feb 04, 2014 62.05 63.14 61.82 62.75 45,941,804 +1.27(+2.07%)
Feb 03, 2014 63.03 63.77 60.70 61.48 74,585,840 -1.09(-1.74%)
Jan 31, 2014 60.47 63.37 60.17 62.57 87,930,296 +1.49(+2.44%)
Jan 30, 2014 62.12 62.50 60.46 61.08 149,952,912 +7.55(+14.10%)
Jan 29, 2014 54.61 54.95 53.19 53.53 84,965,872 -1.61(-2.92%)
Jan 28, 2014 54.02 55.28 54.00 55.14 48,109,808 +1.59(+2.97%)
Jan 27, 2014 54.73 54.94 51.85 53.55 73,743,800 -0.90(-1.65%)
Jan 24, 2014 56.15 56.42 54.40 54.45 55,545,336 -2.18(-3.85%)
Jan 23, 2014 56.37 56.68 55.69 56.63 47,921,548 -0.88(-1.53%)
Jan 22, 2014 58.85 59.31 57.10 57.51 61,315,204 -1.00(-1.71%)
Jan 21, 2014 56.60 58.58 56.50 58.51 48,637,408 +2.21(+3.93%)
Jan 17, 2014 57.30 56.30 56.30 56.30 40,849,200 -0.89(-1.56%)
Jan 16, 2014 57.26 58.02 56.83 57.19 34,514,240 -0.41(-0.71%)
Jan 15, 2014 57.74 58.57 57.27 57.60 33,648,208 -0.14(-0.24%)
Jan 14, 2014 56.46 57.78 56.10 57.74 37,467,656 +1.83(+3.27%)
Jan 13, 2014 57.91 58.25 55.38 55.91 62,852,656 -2.03(-3.50%)
Jan 10, 2014 57.13 58.30 57.06 57.94 42,529,256 +0.72(+1.26%)
Jan 09, 2014 58.65 58.96 56.65 57.22 92,208,856 -1.01(-1.73%)
Jan 08, 2014 57.60 58.41 57.23 58.23 56,650,528 +0.31(+0.54%)
Jan 07, 2014 57.70 58.55 57.22 57.92 77,171,000 +0.72(+1.26%)
Jan 06, 2014 54.42 57.26 54.05 57.20 68,724,312 +2.64(+4.84%)
Jan 03, 2014 55.02 55.65 54.53 54.56 38,287,704 -0.15(-0.28%)
Jan 02, 2014 54.83 55.22 54.19 54.71 43,152,376 +0.06(+0.11%)
Dec 31, 2013 54.12 54.65 54.65 54.65 43,076,200 +0.94(+1.75%)
Dec 30, 2013 54.93 55.18 53.43 53.71 68,175,440 -1.73(-3.12%)
Dec 27, 2013 57.48 57.68 55.25 55.44 60,465,752 -2.29(-3.97%)
Dec 26, 2013 58.32 58.38 57.37 57.73 55,007,664 -0.23(-0.40%)
Dec 24, 2013 58.27 58.58 56.91 57.96 46,617,752 +0.19(+0.33%)
Dec 23, 2013 55.50 58.32 55.45 57.77 98,088,184 +2.65(+4.81%)
Dec 20, 2013 54.91 55.15 54.23 55.12 239,823,904 +0.07(+0.13%)
Dec 19, 2013 54.36 55.19 53.95 55.05 89,683,288 -0.52(-0.94%)
Dec 18, 2013 55.57 55.89 53.75 55.57 75,799,536 +0.71(+1.29%)
Dec 17, 2013 54.75 55.18 54.24 54.86 78,397,584 +1.05(+1.95%)
Dec 16, 2013 53.27 54.50 52.91 53.81 84,958,592 +0.49(+0.92%)
Dec 13, 2013 51.61 53.50 51.34 53.32 82,640,992 +1.49(+2.87%)
Dec 12, 2013 51.03 52.07 50.66 51.83 92,438,000 +2.45(+4.96%)
Dec 11, 2013 50.55 50.77 49.01 49.38 60,415,964 -0.86(-1.72%)
Dec 10, 2013 48.62 50.77 48.54 50.24 68,265,184 +1.40(+2.88%)
Dec 09, 2013 48.06 48.97 47.74 48.84 35,917,600 +0.90(+1.88%)
Dec 06, 2013 48.98 49.39 47.71 47.94 0 -0.40(-0.83%)
Dec 05, 2013 48.15 48.70 47.87 48.34 43,755,384 -0.28(-0.58%)
Dec 04, 2013 46.46 48.77 46.26 48.62 59,662,472 +1.89(+4.04%)
Dec 03, 2013 46.75 47.20 46.29 46.73 31,981,260 -0.33(-0.70%)
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.