Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 215.88 215.95 213.33 214.83 1,535,676 +0.16(+0.07%)
May 29, 2014 214.00 214.69 213.50 214.67 1,313,307 +0.87(+0.41%)
May 28, 2014 214.50 214.50 213.01 213.80 1,805,720 -0.70(-0.33%)
May 27, 2014 212.99 214.52 212.82 214.50 2,419,183 +2.43(+1.15%)
May 23, 2014 209.99 212.07 212.07 212.07 11,117,600 +2.23(+1.06%)
May 22, 2014 210.13 210.28 208.70 209.84 1,239,181 -0.26(-0.12%)
May 21, 2014 208.85 210.67 208.59 210.10 2,267,453 +2.18(+1.05%)
May 20, 2014 210.32 210.32 207.40 207.92 2,185,018 -2.44(-1.16%)
May 19, 2014 209.38 210.98 208.85 210.36 1,759,872 +0.55(+0.26%)
May 16, 2014 207.59 210.09 207.59 209.81 3,070,977 +2.36(+1.14%)
May 15, 2014 209.00 209.69 206.42 207.45 3,171,348 -2.41(-1.15%)
May 14, 2014 211.20 211.88 209.86 209.86 1,709,165 -2.20(-1.04%)
May 13, 2014 211.99 212.69 211.40 212.06 1,781,957 +0.36(+0.17%)
May 12, 2014 211.08 212.48 211.03 211.70 2,182,306 +0.89(+0.42%)
May 09, 2014 210.18 210.87 208.15 210.81 2,948,890 -0.09(-0.04%)
May 08, 2014 208.93 212.10 208.61 210.90 3,649,586 +2.20(+1.05%)
May 07, 2014 207.01 209.00 204.43 208.70 3,676,901 +3.34(+1.63%)
May 06, 2014 206.70 207.02 205.20 205.36 2,599,341 -1.77(-0.85%)
May 05, 2014 203.75 207.88 203.00 207.13 3,446,443 +2.71(+1.33%)
May 02, 2014 205.74 207.10 204.00 204.42 2,727,322 -1.67(-0.81%)
May 01, 2014 204.10 207.31 203.36 206.09 3,557,249 +3.48(+1.72%)
Apr 30, 2014 202.26 203.64 201.90 202.61 3,035,548 -0.06(-0.03%)
Apr 29, 2014 201.89 204.05 201.79 202.67 3,189,775 +1.25(+0.62%)
Apr 28, 2014 199.50 201.93 199.01 201.42 6,060,752 +2.49(+1.25%)
Apr 25, 2014 200.00 203.80 198.56 198.93 9,563,105 -10.47(-5.00%)
Apr 24, 2014 209.80 210.49 207.59 209.40 3,226,778 +0.58(+0.28%)
Apr 23, 2014 210.30 210.30 208.00 208.82 2,202,936 -1.15(-0.55%)
Apr 22, 2014 209.34 210.58 208.53 209.97 2,449,125 +0.84(+0.40%)
Apr 21, 2014 208.98 209.50 208.39 209.13 2,503,075 +1.18(+0.57%)
Apr 17, 2014 210.34 207.95 207.95 207.95 13,364,000 -1.41(-0.67%)
Apr 16, 2014 207.00 209.56 205.48 209.36 3,955,045 +5.31(+2.60%)
Apr 15, 2014 203.84 204.94 199.17 204.05 4,794,776 +3.04(+1.51%)
Apr 14, 2014 199.80 201.95 198.01 201.01 5,230,371 +4.38(+2.23%)
Apr 11, 2014 199.23 200.00 194.84 196.63 7,485,162 -4.92(-2.44%)
Apr 10, 2014 208.26 209.07 200.15 201.55 5,097,781 -5.99(-2.89%)
Apr 09, 2014 204.58 207.78 202.62 207.54 4,785,357 +4.95(+2.44%)
Apr 08, 2014 202.82 205.92 202.00 202.59 5,435,098 -0.82(-0.40%)
Apr 07, 2014 206.78 207.44 201.02 203.41 10,030,267 -4.29(-2.07%)
Apr 04, 2014 215.57 215.71 205.75 207.70 6,121,013 -7.31(-3.40%)
Apr 03, 2014 215.79 216.28 213.38 215.01 3,552,613 +0.35(+0.16%)
Apr 02, 2014 214.78 216.50 213.37 214.66 2,335,494 -0.04(-0.02%)
Apr 01, 2014 217.08 218.16 214.55 214.70 2,272,494 -1.16(-0.54%)
Mar 31, 2014 212.79 215.86 211.67 215.86 2,904,241 +3.77(+1.78%)
Mar 28, 2014 214.48 216.34 210.52 212.09 3,737,461 -3.68(-1.71%)
Mar 27, 2014 214.89 216.17 213.05 215.77 2,620,367 +0.09(+0.04%)
Mar 26, 2014 219.95 220.19 215.68 215.68 2,654,448 -2.72(-1.25%)
Mar 25, 2014 222.19 223.04 218.40 218.40 2,917,447 -2.35(-1.06%)
Mar 24, 2014 225.39 226.23 219.10 220.75 4,556,632 -2.62(-1.17%)
Mar 21, 2014 222.97 232.67 219.70 223.37 9,524,424 +1.55(+0.70%)
Mar 20, 2014 224.12 224.12 220.91 221.82 2,972,472 -2.00(-0.89%)
Mar 19, 2014 226.61 227.09 222.00 223.82 1,964,958 -2.59(-1.14%)
Mar 18, 2014 224.60 226.77 223.25 226.41 2,068,733 +2.63(+1.18%)
Mar 17, 2014 221.99 223.88 221.38 223.78 2,199,915 +3.01(+1.36%)
Mar 14, 2014 220.62 221.92 218.56 220.77 3,424,071 -0.01(-0.00%)
Mar 13, 2014 226.66 227.49 220.43 220.78 2,995,092 -5.32(-2.35%)
Mar 12, 2014 226.12 227.68 225.29 226.10 2,348,621 -1.08(-0.48%)
Mar 11, 2014 225.95 228.39 224.63 227.18 2,765,666 +1.68(+0.75%)
Mar 10, 2014 225.51 226.37 224.72 225.50 1,837,582 -0.06(-0.03%)
Mar 07, 2014 224.95 225.73 223.54 225.56 2,242,896 +1.70(+0.76%)
Mar 06, 2014 223.76 226.07 223.32 223.86 2,279,783 +1.05(+0.47%)
Mar 05, 2014 225.62 225.80 222.30 222.81 2,819,630 -2.69(-1.19%)
Mar 04, 2014 225.15 225.97 222.58 225.50 3,721,025 +4.06(+1.83%)
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.