Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 77.57 77.63 77.56 77.63 1,634,221 +0.05(+0.06%)
Mar 28, 2014 77.55 77.59 77.55 77.58 365,420 +0.00(+0.00%)
Mar 27, 2014 77.56 77.60 77.56 77.58 487,188 -0.01(-0.01%)
Mar 26, 2014 77.54 77.60 77.54 77.59 650,951 +0.06(+0.07%)
Mar 25, 2014 77.53 77.56 77.53 77.54 1,046,523 +0.01(+0.01%)
Mar 24, 2014 77.50 77.54 77.50 77.53 1,916,425 -0.04(-0.05%)
Mar 21, 2014 77.55 77.57 77.54 77.56 491,949 +0.01(+0.01%)
Mar 20, 2014 77.54 77.56 77.54 77.55 899,444 +0.01(+0.01%)
Mar 19, 2014 77.66 77.68 77.52 77.54 617,061 -0.13(-0.17%)
Mar 18, 2014 77.66 77.68 77.66 77.67 345,139 +0.02(+0.02%)
Mar 17, 2014 77.67 77.68 77.65 77.66 717,695 -0.03(-0.04%)
Mar 14, 2014 77.71 77.71 77.68 77.68 1,126,634 -0.02(-0.02%)
Mar 13, 2014 77.63 77.70 77.61 77.70 2,188,859 +0.05(+0.06%)
Mar 12, 2014 77.66 77.66 77.65 77.66 371,226 +0.03(+0.04%)
Mar 11, 2014 77.64 77.65 77.62 77.63 367,183 +0.00(+0.00%)
Mar 10, 2014 77.61 77.65 77.61 77.63 489,517 +0.01(+0.01%)
Mar 07, 2014 77.62 77.66 77.62 77.62 878,336 -0.06(-0.07%)
Mar 06, 2014 77.67 77.69 77.66 77.67 1,135,543 -0.05(-0.06%)
Mar 05, 2014 77.67 77.72 77.66 77.72 2,367,419 +0.03(+0.04%)
Mar 04, 2014 77.72 77.72 77.68 77.69 53,762,436 -0.06(-0.08%)
Mar 03, 2014 77.72 77.76 77.72 77.76 2,814,531 +0.04(+0.06%)
Feb 28, 2014 77.71 77.72 77.68 77.71 2,568,526 +0.00(+0.00%)
Feb 27, 2014 77.72 77.73 77.71 77.71 394,525 -0.01(-0.01%)
Feb 26, 2014 77.68 77.73 77.68 77.72 2,262,888 +0.04(+0.05%)
Feb 25, 2014 77.68 77.70 77.67 77.68 725,133 -0.01(-0.01%)
Feb 24, 2014 77.67 77.69 77.67 77.69 1,818,005 +0.00(+0.00%)
Feb 21, 2014 77.67 77.69 77.66 77.69 816,459 +0.01(+0.01%)
Feb 20, 2014 77.66 77.68 77.66 77.68 1,101,781 +0.01(+0.01%)
Feb 19, 2014 77.72 77.73 77.67 77.67 1,477,437 -0.03(-0.04%)
Feb 18, 2014 77.68 77.72 77.68 77.70 1,176,447 +0.03(+0.04%)
Feb 14, 2014 77.67 77.67 77.67 77.67 1,391,709 +0.00(+0.00%)
Feb 13, 2014 77.66 77.69 77.61 77.67 1,451,866 +0.05(+0.06%)
Feb 12, 2014 77.65 77.65 77.62 77.63 2,390,310 -0.04(-0.05%)
Feb 11, 2014 77.66 77.67 77.65 77.67 1,409,402 -0.02(-0.02%)
Feb 10, 2014 77.69 77.70 77.67 77.68 1,710,447 -0.02(-0.02%)
Feb 07, 2014 77.67 77.71 77.67 77.70 1,564,875 +0.02(+0.02%)
Feb 06, 2014 77.67 77.68 77.66 77.68 1,545,369 +0.01(+0.01%)
Feb 05, 2014 77.68 77.70 77.67 77.67 4,336,492 -0.04(-0.05%)
Feb 04, 2014 77.68 77.71 77.68 77.71 2,564,896 +0.01(+0.01%)
Feb 03, 2014 77.67 77.73 77.65 77.70 52,318,264 +0.02(+0.03%)
Jan 31, 2014 77.67 77.68 77.65 77.68 1,022,601 +0.04(+0.05%)
Jan 30, 2014 77.64 77.64 77.62 77.64 630,617 -0.01(-0.01%)
Jan 29, 2014 77.63 77.65 77.62 77.65 582,390 +0.06(+0.07%)
Jan 28, 2014 77.61 77.62 77.59 77.60 702,021 +0.00(+0.00%)
Jan 27, 2014 77.59 77.62 77.58 77.60 1,269,203 -0.01(-0.01%)
Jan 24, 2014 77.61 77.64 77.57 77.61 850,284 +0.03(+0.04%)
Jan 23, 2014 77.51 77.59 77.51 77.58 964,860 +0.07(+0.09%)
Jan 22, 2014 77.52 77.53 77.51 77.51 677,765 -0.04(-0.05%)
Jan 21, 2014 77.56 77.57 77.54 77.54 542,698 -0.01(-0.01%)
Jan 17, 2014 77.56 77.55 77.55 77.55 455,285 +0.00(+0.00%)
Jan 16, 2014 77.54 77.55 77.53 77.55 803,849 +0.02(+0.02%)
Jan 15, 2014 77.56 77.56 77.52 77.53 870,793 -0.03(-0.04%)
Jan 14, 2014 77.57 77.59 77.54 77.56 530,081 -0.02(-0.02%)
Jan 13, 2014 77.57 77.60 77.57 77.58 1,381,341 +0.02(+0.02%)
Jan 10, 2014 77.53 77.57 77.53 77.56 535,440 +0.07(+0.09%)
Jan 09, 2014 77.49 77.49 77.46 77.49 1,220,223 +0.02(+0.02%)
Jan 08, 2014 77.52 77.52 77.46 77.47 662,446 -0.07(-0.09%)
Jan 07, 2014 77.54 77.54 77.53 77.54 723,683 +0.00(+0.00%)
Jan 06, 2014 77.53 77.54 77.53 77.54 760,338 +0.01(+0.01%)
Jan 03, 2014 77.53 77.56 77.53 77.53 1,156,628 -0.03(-0.04%)
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.