Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 87.88 88.13 86.15 86.99 2,703,954 -1.43(-1.62%)
Feb 27, 2014 88.90 89.20 87.53 88.42 1,710,194 -0.86(-0.96%)
Feb 26, 2014 88.14 89.79 88.00 89.28 2,266,333 +1.49(+1.70%)
Feb 25, 2014 88.50 89.00 87.46 87.79 1,310,711 -0.81(-0.91%)
Feb 24, 2014 88.11 89.31 88.01 88.60 1,760,244 +0.59(+0.67%)
Feb 21, 2014 86.57 88.16 86.50 88.01 2,042,527 +1.77(+2.05%)
Feb 20, 2014 85.55 86.35 84.41 86.24 1,640,410 +0.79(+0.92%)
Feb 19, 2014 85.93 86.79 85.28 85.45 1,489,909 -0.89(-1.03%)
Feb 18, 2014 87.11 87.99 86.26 86.34 1,413,733 -0.37(-0.43%)
Feb 14, 2014 87.08 86.71 86.71 86.71 1,210,900 +0.04(+0.05%)
Feb 13, 2014 85.29 86.75 85.04 86.67 1,453,186 +0.60(+0.70%)
Feb 12, 2014 85.02 86.81 84.91 86.07 1,602,688 +1.20(+1.41%)
Feb 11, 2014 84.54 85.30 83.95 84.87 1,278,283 +0.18(+0.21%)
Feb 10, 2014 84.48 85.39 83.59 84.69 1,420,307 +0.01(+0.01%)
Feb 07, 2014 83.97 85.41 82.80 84.68 1,927,896 +1.33(+1.60%)
Feb 06, 2014 83.33 83.92 82.87 83.35 1,210,897 +0.61(+0.74%)
Feb 05, 2014 83.05 83.91 80.84 82.74 2,263,589 -0.76(-0.91%)
Feb 04, 2014 84.02 84.16 82.34 83.50 1,867,270 +0.00(+0.00%)
Feb 03, 2014 85.70 86.64 83.22 83.50 2,516,672 -2.67(-3.10%)
Jan 31, 2014 85.47 86.93 85.36 86.17 2,045,639 -0.77(-0.89%)
Jan 30, 2014 84.87 87.15 84.58 86.94 2,927,199 +2.74(+3.25%)
Jan 29, 2014 82.95 84.98 82.71 84.20 2,521,260 +0.83(+1.00%)
Jan 28, 2014 83.67 84.59 82.53 83.37 4,462,472 -1.22(-1.44%)
Jan 27, 2014 85.00 85.92 84.50 84.59 2,282,493 -0.41(-0.48%)
Jan 24, 2014 86.08 87.38 84.99 85.00 2,574,360 -2.05(-2.35%)
Jan 23, 2014 86.87 88.61 84.55 87.05 4,335,270 -1.03(-1.17%)
Jan 22, 2014 88.47 89.29 87.91 88.08 2,493,821 -0.78(-0.88%)
Jan 21, 2014 90.00 90.44 87.83 88.86 3,057,638 +0.04(+0.05%)
Jan 17, 2014 88.47 88.82 88.82 88.82 2,933,900 -0.13(-0.15%)
Jan 16, 2014 89.39 90.04 88.48 88.95 2,825,185 -0.03(-0.03%)
Jan 15, 2014 87.89 89.20 87.55 88.98 1,833,542 +1.09(+1.24%)
Jan 14, 2014 84.72 87.97 84.72 87.89 1,990,244 +3.28(+3.88%)
Jan 13, 2014 85.37 86.70 84.29 84.61 1,921,547 -0.85(-0.99%)
Jan 10, 2014 85.30 85.99 85.01 85.46 2,001,473 +0.54(+0.64%)
Jan 09, 2014 86.87 87.15 84.75 84.92 2,300,157 -1.49(-1.72%)
Jan 08, 2014 85.97 87.85 85.84 86.41 3,903,417 +0.76(+0.89%)
Jan 07, 2014 83.41 86.15 83.04 85.65 2,359,280 +2.76(+3.33%)
Jan 06, 2014 83.47 84.13 82.80 82.89 1,883,585 -0.39(-0.47%)
Jan 03, 2014 82.63 83.72 82.22 83.28 1,576,245 +0.60(+0.73%)
Jan 02, 2014 83.79 83.83 82.58 82.68 1,591,925 -1.22(-1.45%)
Dec 31, 2013 83.53 83.90 83.90 83.90 1,253,900 +0.31(+0.37%)
Dec 30, 2013 83.01 83.99 82.74 83.59 802,729 +0.77(+0.93%)
Dec 27, 2013 83.09 83.83 82.56 82.82 855,707 -0.26(-0.31%)
Dec 26, 2013 83.02 83.35 82.26 83.08 730,660 +0.52(+0.63%)
Dec 24, 2013 81.75 82.95 81.70 82.56 533,669 -0.07(-0.08%)
Dec 23, 2013 83.45 83.50 82.10 82.63 1,487,469 -0.05(-0.06%)
Dec 20, 2013 82.76 83.52 81.94 82.68 3,950,116 +0.58(+0.71%)
Dec 19, 2013 82.05 82.24 81.20 82.10 2,205,671 +0.00(+0.00%)
Dec 18, 2013 83.28 83.30 80.59 82.10 4,281,918 -1.30(-1.56%)
Dec 17, 2013 82.37 84.70 81.71 83.40 3,915,116 +1.74(+2.13%)
Dec 16, 2013 79.80 81.84 79.55 81.66 3,162,642 +2.61(+3.30%)
Dec 13, 2013 79.79 79.80 78.38 79.05 2,154,793 +0.19(+0.24%)
Dec 12, 2013 78.38 79.41 77.75 78.86 2,061,816 +1.01(+1.30%)
Dec 11, 2013 79.57 79.57 77.78 77.85 2,111,069 -1.48(-1.87%)
Dec 10, 2013 78.55 79.56 76.87 79.33 1,657,152 +0.53(+0.67%)
Dec 09, 2013 78.84 79.89 78.02 78.80 2,697,938 -0.11(-0.14%)
Dec 06, 2013 77.80 79.16 77.32 78.91 0 +2.13(+2.77%)
Dec 05, 2013 77.36 77.69 76.33 76.78 1,798,656 -0.79(-1.02%)
Dec 04, 2013 76.72 78.79 76.33 77.57 2,955,818 +2.04(+2.70%)
Dec 03, 2013 75.15 75.54 74.41 75.53 1,910,676 +0.09(+0.12%)
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