Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 235.00 237.18 234.21 234.58 247,188 -0.35(-0.15%)
Nov 27, 2013 235.38 236.60 234.12 234.93 402,837 +0.53(+0.23%)
Nov 26, 2013 232.99 235.65 232.67 234.40 423,530 +1.00(+0.43%)
Nov 25, 2013 233.09 234.53 232.50 233.40 785,540 +1.30(+0.56%)
Nov 22, 2013 225.88 232.41 224.59 232.10 863,880 +7.57(+3.37%)
Nov 21, 2013 225.44 225.44 223.30 224.53 360,407 -0.21(-0.09%)
Nov 20, 2013 225.00 226.52 224.00 224.74 317,614 +0.48(+0.21%)
Nov 19, 2013 224.14 225.30 223.10 224.26 351,001 -0.18(-0.08%)
Nov 18, 2013 225.50 226.85 223.93 224.44 458,097 -1.12(-0.50%)
Nov 15, 2013 224.13 225.59 223.17 225.56 442,508 +1.05(+0.47%)
Nov 14, 2013 223.00 224.68 221.36 224.51 430,893 +1.50(+0.67%)
Nov 13, 2013 217.45 223.06 217.25 223.01 621,839 +5.18(+2.38%)
Nov 12, 2013 218.18 219.24 217.15 217.83 630,501 -1.22(-0.56%)
Nov 11, 2013 219.00 219.76 218.68 219.05 321,257 +0.31(+0.14%)
Nov 08, 2013 217.05 218.79 216.26 218.74 680,673 +1.69(+0.78%)
Nov 07, 2013 222.46 223.04 216.73 217.05 621,721 -5.41(-2.43%)
Nov 06, 2013 222.64 225.58 220.98 222.46 918,569 +2.71(+1.23%)
Nov 05, 2013 218.68 220.38 217.12 219.75 610,655 +1.12(+0.51%)
Nov 04, 2013 216.70 218.93 216.13 218.63 581,215 +3.13(+1.45%)
Nov 01, 2013 215.00 216.65 214.82 215.50 282,819 +0.50(+0.23%)
Oct 31, 2013 215.11 216.24 213.17 215.00 599,185 +0.04(+0.02%)
Oct 30, 2013 216.29 216.84 213.38 214.96 458,031 -1.04(-0.48%)
Oct 29, 2013 217.00 217.69 215.50 216.00 797,269 -0.55(-0.25%)
Oct 28, 2013 212.20 216.60 211.83 216.55 857,937 +4.32(+2.04%)
Oct 25, 2013 213.04 213.21 210.61 212.23 556,955 +1.48(+0.70%)
Oct 24, 2013 213.44 213.44 210.70 210.75 489,371 -1.69(-0.80%)
Oct 23, 2013 211.38 212.68 210.02 212.44 418,996 +1.00(+0.47%)
Oct 22, 2013 212.26 212.99 210.30 211.44 798,295 +0.21(+0.10%)
Oct 21, 2013 212.90 214.40 210.28 211.23 1,315,051 +6.93(+3.39%)
Oct 18, 2013 202.95 204.30 201.40 204.30 604,808 +2.41(+1.19%)
Oct 17, 2013 200.59 203.40 200.23 201.89 653,334 +0.56(+0.28%)
Oct 16, 2013 197.05 201.41 197.05 201.33 837,157 +5.26(+2.68%)
Oct 15, 2013 197.38 198.66 195.80 196.07 1,146,950 -1.51(-0.76%)
Oct 14, 2013 193.40 198.20 193.40 197.58 483,746 +1.48(+0.75%)
Oct 11, 2013 194.73 196.15 193.41 196.10 516,529 +1.37(+0.70%)
Oct 10, 2013 195.26 195.66 194.09 194.73 328,210 +2.31(+1.20%)
Oct 09, 2013 190.44 193.46 189.32 192.42 577,507 +2.66(+1.40%)
Oct 08, 2013 193.95 194.46 189.36 189.76 763,253 -4.09(-2.11%)
Oct 07, 2013 195.14 196.35 193.82 193.85 504,038 -2.66(-1.35%)
Oct 04, 2013 194.99 197.07 194.69 196.51 494,923 +1.97(+1.01%)
Oct 03, 2013 195.59 198.17 193.36 194.54 553,000 -1.26(-0.64%)
Oct 02, 2013 200.41 201.24 193.79 195.80 828,232 -3.04(-1.53%)
Oct 01, 2013 199.60 200.00 197.51 198.84 529,432 -0.21(-0.11%)
Sep 30, 2013 197.15 199.48 197.01 199.05 551,562 +0.57(+0.29%)
Sep 27, 2013 199.59 199.99 196.80 198.48 642,508 -1.13(-0.57%)
Sep 26, 2013 199.72 200.74 198.71 199.61 552,842 +0.37(+0.19%)
Sep 25, 2013 202.84 202.88 198.67 199.24 581,885 -3.34(-1.65%)
Sep 24, 2013 202.82 203.43 201.59 202.58 407,745 +0.14(+0.07%)
Sep 23, 2013 203.02 203.27 200.22 202.44 424,973 -0.88(-0.43%)
Sep 20, 2013 204.69 204.95 201.94 203.32 806,795 -1.17(-0.57%)
Sep 19, 2013 199.33 204.64 199.33 204.49 829,387 +4.28(+2.14%)
Sep 18, 2013 197.23 200.34 195.57 200.21 446,930 +2.54(+1.28%)
Sep 17, 2013 196.12 197.73 196.09 197.67 469,126 +1.58(+0.81%)
Sep 16, 2013 197.97 197.32 195.73 196.09 522,547 +0.59(+0.30%)
Sep 13, 2013 194.47 195.70 193.46 195.50 326,716 +0.79(+0.41%)
Sep 12, 2013 192.79 194.81 192.52 194.71 548,308 +1.75(+0.91%)
Sep 11, 2013 192.02 192.96 190.73 192.96 594,671 +0.81(+0.42%)
Sep 10, 2013 191.95 192.57 189.85 192.15 421,471 +0.48(+0.25%)
Sep 09, 2013 191.43 192.55 190.91 191.67 325,913 +0.41(+0.21%)
Sep 06, 2013 193.20 193.59 189.38 191.26 314,878 -2.04(-1.06%)
Sep 05, 2013 192.10 194.04 191.63 193.30 487,891 +1.19(+0.62%)
Sep 04, 2013 189.81 192.98 189.81 192.11 411,062 +3.06(+1.62%)
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.
 
bottom clear