Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 360.60 365.86 357.08 362.10 3,885,207 +1.97(+0.55%)
Feb 27, 2014 357.22 360.59 355.50 360.13 3,102,520 +0.33(+0.09%)
Feb 26, 2014 359.86 364.75 357.17 359.80 3,617,994 +1.48(+0.41%)
Feb 25, 2014 353.00 361.08 351.58 358.32 3,744,668 +6.54(+1.86%)
Feb 24, 2014 345.39 353.00 343.51 351.78 3,642,440 +5.02(+1.45%)
Feb 21, 2014 352.44 354.14 346.75 346.76 4,212,144 -3.04(-0.87%)
Feb 20, 2014 348.80 350.46 344.38 349.80 3,490,078 +2.42(+0.70%)
Feb 19, 2014 352.64 354.54 346.10 347.38 4,166,377 -6.27(-1.77%)
Feb 18, 2014 355.28 355.73 349.45 353.65 4,997,436 -3.70(-1.04%)
Feb 14, 2014 359.34 357.35 357.35 357.35 3,520,200 +0.15(+0.04%)
Feb 13, 2014 347.70 357.20 346.50 357.20 4,173,606 +7.95(+2.28%)
Feb 12, 2014 356.43 357.75 346.32 349.25 6,585,336 -12.54(-3.47%)
Feb 11, 2014 361.84 363.61 356.25 361.79 3,218,781 +0.92(+0.25%)
Feb 10, 2014 361.61 365.00 359.35 360.87 3,447,543 -0.21(-0.06%)
Feb 07, 2014 358.98 361.80 352.49 361.08 4,347,189 +6.49(+1.83%)
Feb 06, 2014 347.40 354.82 347.40 354.59 3,331,991 +8.14(+2.35%)
Feb 05, 2014 346.00 349.37 337.73 346.45 4,431,048 -1.50(-0.43%)
Feb 04, 2014 349.59 354.00 344.02 347.95 4,811,530 +1.80(+0.52%)
Feb 03, 2014 358.98 360.85 340.10 346.15 10,262,345 -12.54(-3.50%)
Jan 31, 2014 371.76 375.45 357.76 358.69 16,181,519 -44.32(-11.00%)
Jan 30, 2014 393.77 406.25 387.70 403.01 8,711,833 +18.81(+4.90%)
Jan 29, 2014 392.16 392.85 383.24 384.20 3,373,023 -10.23(-2.59%)
Jan 28, 2014 387.40 394.74 387.12 394.43 2,890,432 +8.15(+2.11%)
Jan 27, 2014 390.50 394.10 380.49 386.28 3,928,205 -1.32(-0.34%)
Jan 24, 2014 398.16 400.20 387.27 387.60 4,513,038 -12.27(-3.07%)
Jan 23, 2014 401.00 406.17 397.79 399.87 3,023,326 -4.67(-1.15%)
Jan 22, 2014 408.00 408.06 402.00 404.54 2,057,106 -2.51(-0.62%)
Jan 21, 2014 403.00 407.80 401.60 407.05 3,121,231 +7.44(+1.86%)
Jan 17, 2014 394.26 399.61 399.61 399.61 4,505,100 +3.81(+0.96%)
Jan 16, 2014 393.68 399.29 389.41 395.80 2,599,849 -0.07(-0.02%)
Jan 15, 2014 397.54 397.54 392.53 395.87 2,676,250 -1.67(-0.42%)
Jan 14, 2014 392.13 398.63 392.05 397.54 2,339,230 +6.56(+1.68%)
Jan 13, 2014 397.98 399.78 388.45 390.98 2,842,961 -6.68(-1.68%)
Jan 10, 2014 402.53 403.76 393.80 397.66 2,681,701 -3.35(-0.84%)
Jan 09, 2014 403.71 406.89 398.44 401.01 2,102,951 -0.91(-0.23%)
Jan 08, 2014 398.47 403.00 396.04 401.92 2,315,586 +3.89(+0.98%)
Jan 07, 2014 395.04 398.47 394.29 398.03 1,912,947 +4.40(+1.12%)
Jan 06, 2014 395.85 397.00 388.42 393.63 3,168,741 -2.81(-0.71%)
Jan 03, 2014 398.29 402.71 396.22 396.44 2,213,512 -1.53(-0.38%)
Jan 02, 2014 398.80 399.36 394.02 397.97 2,127,923 -0.82(-0.21%)
Dec 31, 2013 394.58 398.79 398.79 398.79 1,996,500 +5.42(+1.38%)
Dec 30, 2013 399.41 399.92 392.45 393.37 2,485,323 -4.71(-1.18%)
Dec 27, 2013 404.65 405.63 396.25 398.08 1,987,280 -6.31(-1.56%)
Dec 26, 2013 401.79 404.52 396.81 404.39 1,867,506 +5.19(+1.30%)
Dec 24, 2013 402.52 403.72 396.37 399.20 1,380,373 -3.72(-0.92%)
Dec 23, 2013 403.69 405.00 399.20 402.92 2,659,251 +0.72(+0.18%)
Dec 20, 2013 396.84 404.72 395.78 402.20 5,038,537 +7.01(+1.77%)
Dec 19, 2013 394.36 397.29 392.60 395.19 2,426,905 -0.77(-0.19%)
Dec 18, 2013 389.56 396.30 383.24 395.96 3,482,726 +8.31(+2.14%)
Dec 17, 2013 391.00 391.36 386.50 387.65 2,336,480 -1.32(-0.34%)
Dec 16, 2013 385.50 391.70 385.00 388.97 2,251,418 +4.73(+1.23%)
Dec 13, 2013 384.62 389.42 383.80 384.24 3,025,145 +2.99(+0.78%)
Dec 12, 2013 381.55 385.00 379.50 381.25 2,114,706 -0.94(-0.25%)
Dec 11, 2013 387.71 388.98 382.00 382.19 2,449,365 -5.59(-1.44%)
Dec 10, 2013 383.50 389.06 383.02 387.78 2,560,138 +2.89(+0.75%)
Dec 09, 2013 388.21 388.21 382.57 384.89 2,761,317 -2.06(-0.53%)
Dec 06, 2013 388.35 388.35 383.83 386.95 0 +2.46(+0.64%)
Dec 05, 2013 386.65 386.65 381.37 384.49 1,872,346 -1.47(-0.38%)
Dec 04, 2013 383.50 389.69 381.49 385.96 2,354,403 +1.30(+0.34%)
Dec 03, 2013 390.11 392.30 383.10 384.66 3,701,675 -7.64(-1.95%)
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.