Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 235.75 238.16 233.92 235.03 1,151,175 -0.75(-0.32%)
Feb 27, 2014 229.55 236.41 229.51 235.78 1,027,800 +6.31(+2.75%)
Feb 26, 2014 231.52 232.42 228.12 229.47 883,452 -1.98(-0.86%)
Feb 25, 2014 232.92 234.23 230.95 231.45 928,831 -1.84(-0.79%)
Feb 24, 2014 231.13 234.81 230.53 233.29 823,770 +2.77(+1.20%)
Feb 21, 2014 231.76 233.06 230.37 230.53 736,193 -1.17(-0.51%)
Feb 20, 2014 231.60 232.80 229.37 231.70 786,240 +0.02(+0.01%)
Feb 19, 2014 233.82 237.42 231.40 231.68 768,431 -4.22(-1.79%)
Feb 18, 2014 233.85 236.51 233.61 235.89 666,310 +2.26(+0.97%)
Feb 14, 2014 234.75 233.63 233.63 233.63 861,620 -1.16(-0.50%)
Feb 13, 2014 230.52 235.74 228.31 234.80 713,967 +0.79(+0.34%)
Feb 12, 2014 235.00 237.07 232.98 234.00 855,656 -1.26(-0.54%)
Feb 11, 2014 232.07 236.31 231.30 235.27 990,668 +3.18(+1.37%)
Feb 10, 2014 229.62 232.87 228.78 232.09 952,934 +0.89(+0.39%)
Feb 07, 2014 228.98 231.30 227.52 231.20 1,123,690 +3.85(+1.70%)
Feb 06, 2014 224.60 227.94 223.90 227.34 1,111,762 +4.32(+1.94%)
Feb 05, 2014 224.24 226.96 220.53 223.02 1,190,420 -0.37(-0.17%)
Feb 04, 2014 221.10 225.56 220.72 223.39 1,190,798 +2.59(+1.17%)
Feb 03, 2014 229.02 230.32 219.56 220.80 2,054,047 -10.85(-4.69%)
Jan 31, 2014 232.07 235.10 228.21 231.66 1,193,426 -3.83(-1.63%)
Jan 30, 2014 232.40 236.78 232.40 235.49 893,792 +4.80(+2.08%)
Jan 29, 2014 232.72 233.57 229.94 230.69 969,122 -3.45(-1.48%)
Jan 28, 2014 232.07 234.53 231.09 234.14 1,379,523 +2.88(+1.25%)
Jan 27, 2014 236.39 237.18 230.68 231.26 1,469,962 -2.44(-1.04%)
Jan 24, 2014 241.88 241.88 233.53 233.69 1,360,679 -9.61(-3.95%)
Jan 23, 2014 247.12 248.46 243.12 243.30 1,474,128 -6.42(-2.57%)
Jan 22, 2014 246.71 250.37 245.73 249.72 1,298,836 +3.95(+1.61%)
Jan 21, 2014 245.79 246.95 244.40 245.77 867,969 +1.58(+0.65%)
Jan 17, 2014 246.60 244.19 244.19 244.19 1,328,293 -0.82(-0.33%)
Jan 16, 2014 250.04 251.34 241.69 245.00 1,979,234 +3.88(+1.61%)
Jan 15, 2014 240.11 241.65 238.30 241.13 1,352,581 +1.72(+0.72%)
Jan 14, 2014 237.47 239.94 236.21 239.41 789,035 +3.12(+1.32%)
Jan 13, 2014 241.71 243.46 235.83 236.28 1,023,930 -6.53(-2.69%)
Jan 10, 2014 243.43 245.95 240.06 242.81 671,166 -0.88(-0.36%)
Jan 09, 2014 244.65 245.88 242.10 243.69 612,875 -0.60(-0.25%)
Jan 08, 2014 244.93 246.21 242.90 244.30 892,786 -0.08(-0.03%)
Jan 07, 2014 242.18 246.43 242.18 244.37 548,238 +2.23(+0.92%)
Jan 06, 2014 243.85 244.91 240.84 242.15 650,634 -0.08(-0.03%)
Jan 03, 2014 240.51 243.62 239.33 242.22 574,427 +1.06(+0.44%)
Jan 02, 2014 243.16 243.16 239.37 241.16 513,832 -2.83(-1.16%)
Dec 31, 2013 244.73 244.00 244.00 244.00 422,314 +0.30(+0.12%)
Dec 30, 2013 243.86 244.40 241.97 243.69 439,719 -0.23(-0.10%)
Dec 27, 2013 243.63 245.94 242.25 243.93 368,779 +0.76(+0.31%)
Dec 26, 2013 249.03 249.03 241.36 243.16 441,643 -0.62(-0.26%)
Dec 24, 2013 243.06 244.24 242.06 243.79 243,959 +0.60(+0.25%)
Dec 23, 2013 245.61 245.61 242.38 243.19 597,717 +0.83(+0.34%)
Dec 20, 2013 238.86 244.52 237.77 242.35 1,635,231 +4.59(+1.93%)
Dec 19, 2013 238.73 238.99 236.01 237.76 909,304 -1.00(-0.42%)
Dec 18, 2013 232.68 238.90 229.66 238.77 1,245,437 +5.44(+2.33%)
Dec 17, 2013 234.77 235.78 232.94 233.32 1,049,828 -1.64(-0.70%)
Dec 16, 2013 229.36 235.11 229.36 234.97 1,211,779 +5.37(+2.34%)
Dec 13, 2013 226.17 230.57 226.17 229.60 794,234 +4.65(+2.07%)
Dec 12, 2013 225.38 227.72 224.87 224.95 930,415 -0.42(-0.19%)
Dec 11, 2013 231.22 231.90 225.17 225.38 873,295 -5.46(-2.36%)
Dec 10, 2013 232.62 233.32 230.18 230.83 627,317 -2.55(-1.09%)
Dec 09, 2013 232.80 235.10 231.65 233.39 487,370 +0.68(+0.29%)
Dec 06, 2013 230.97 232.90 230.68 232.71 643,391 +4.84(+2.12%)
Dec 05, 2013 227.95 228.71 226.23 227.87 682,694 -1.47(-0.64%)
Dec 04, 2013 229.01 231.66 225.14 229.34 604,941 -0.73(-0.32%)
Dec 03, 2013 233.46 235.15 228.52 230.07 842,932 -5.08(-2.16%)
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.