Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 289.00 | 292.25 | 289.00 | 290.25 | 69 | +1.25(+0.43%) |
Apr 24, 2014 | 289.00 | 289.00 | 289.00 | 0 | -2.00(-0.69%) | |
Apr 23, 2014 | 291.00 | 291.00 | 291.00 | 291.00 | 2 | +6.25(+2.19%) |
Apr 16, 2014 | 284.75 | 284.75 | 284.75 | 0 | +0.00(+0.00%) | |
Apr 15, 2014 | 284.75 | 284.75 | 284.75 | 284.75 | 1 | -1.75(-0.61%) |
Apr 14, 2014 | 285.00 | 286.50 | 285.00 | 286.50 | 103 | -2.30(-0.80%) |
Apr 09, 2014 | 288.80 | 288.80 | 288.80 | 288.80 | 0 | -0.20(-0.07%) |
Apr 08, 2014 | 289.72 | 289.72 | 289.00 | 289.00 | 271 | -5.00(-1.70%) |
Apr 04, 2014 | 294.00 | 294.00 | 294.00 | 69 | -3.50(-1.18%) | |
Apr 03, 2014 | 295.00 | 297.50 | 295.00 | 297.50 | 29 | +0.75(+0.25%) |
Apr 02, 2014 | 296.25 | 296.75 | 296.25 | 296.75 | 31 | -3.15(-1.05%) |
Apr 01, 2014 | 298.52 | 299.90 | 298.52 | 299.90 | 271 | -0.60(-0.20%) |
Mar 31, 2014 | 300.50 | 300.50 | 300.50 | 300.50 | 27 | +1.00(+0.33%) |
Mar 28, 2014 | 299.00 | 299.50 | 299.00 | 299.50 | 0 | +2.25(+0.76%) |
Mar 27, 2014 | 297.00 | 297.25 | 297.00 | 297.25 | 22 | -2.75(-0.92%) |
Mar 26, 2014 | 299.50 | 300.00 | 297.75 | 300.00 | 145 | +8.25(+2.83%) |
Mar 24, 2014 | 291.75 | 291.75 | 291.75 | 4 | -7.50(-2.51%) | |
Mar 21, 2014 | 301.07 | 301.07 | 299.25 | 299.25 | 17 | +2.75(+0.93%) |
Mar 20, 2014 | 291.75 | 296.50 | 291.75 | 296.50 | 13 | +3.25(+1.11%) |
Mar 19, 2014 | 296.00 | 297.25 | 293.25 | 293.25 | 67 | -3.00(-1.01%) |
Mar 18, 2014 | 296.25 | 296.25 | 296.25 | 296.25 | 2 | +6.25(+2.16%) |
Mar 17, 2014 | 290.25 | 290.25 | 290.00 | 290.00 | 102 | +0.00(+0.00%) |
Mar 14, 2014 | 290.00 | 290.00 | 290.00 | 290.00 | 0 | -0.75(-0.26%) |
Mar 13, 2014 | 291.00 | 291.00 | 290.75 | 290.75 | 16 | -3.25(-1.11%) |
Mar 12, 2014 | 294.00 | 294.00 | 294.00 | 294.00 | 20 | -3.25(-1.09%) |
Mar 11, 2014 | 295.50 | 297.25 | 295.50 | 297.25 | 57 | -1.95(-0.65%) |
Mar 10, 2014 | 298.60 | 299.20 | 298.60 | 299.20 | 3 | +3.20(+1.08%) |
Mar 06, 2014 | 296.00 | 296.00 | 296.00 | 0 | -4.00(-1.33%) | |
Mar 05, 2014 | 291.70 | 300.00 | 291.70 | 300.00 | 1,013 | +3.00(+1.01%) |
Mar 04, 2014 | 303.60 | 303.60 | 295.00 | 297.00 | 3,002 | -11.50(-3.73%) |
Feb 27, 2014 | 308.50 | 308.50 | 308.50 | 0 | -0.05(-0.02%) | |
Feb 26, 2014 | 308.55 | 308.55 | 308.55 | 308.55 | 17 | +4.05(+1.33%) |
Feb 24, 2014 | 304.50 | 304.50 | 304.50 | 0 | +4.50(+1.50%) | |
Feb 18, 2014 | 300.00 | 300.00 | 300.00 | 0 | +0.50(+0.17%) | |
Feb 14, 2014 | 299.50 | 299.50 | 299.50 | 0 | +10.00(+3.45%) | |
Feb 13, 2014 | 289.50 | 289.50 | 289.50 | 289.50 | 25 | +3.50(+1.22%) |
Feb 12, 2014 | 290.00 | 290.00 | 286.00 | 286.00 | 35 | +4.00(+1.42%) |
Feb 07, 2014 | 282.00 | 282.00 | 282.00 | 0 | +7.00(+2.55%) | |
Feb 05, 2014 | 275.00 | 275.00 | 275.00 | 0 | +1.69(+0.62%) | |
Feb 04, 2014 | 273.31 | 273.31 | 273.31 | 273.31 | 70 | -3.69(-1.33%) |
Jan 30, 2014 | 277.00 | 277.00 | 277.00 | 277.00 | 0 | +8.00(+2.97%) |
Jan 29, 2014 | 269.00 | 269.00 | 269.00 | 269.00 | 1 | -3.00(-1.10%) |
Jan 28, 2014 | 271.00 | 272.00 | 271.00 | 272.00 | 223 | +3.00(+1.12%) |
Jan 27, 2014 | 269.50 | 269.50 | 269.00 | 269.00 | 81 | -4.00(-1.47%) |
Jan 24, 2014 | 275.00 | 275.00 | 273.00 | 273.00 | 0 | -6.00(-2.15%) |
Jan 23, 2014 | 275.80 | 279.00 | 275.80 | 279.00 | 53 | +4.00(+1.45%) |
Jan 22, 2014 | 275.00 | 275.00 | 275.00 | 275.00 | 57 | +0.50(+0.18%) |
Jan 21, 2014 | 274.50 | 274.50 | 274.50 | 274.50 | 50 | -2.00(-0.72%) |
Jan 17, 2014 | 276.50 | 276.50 | 276.50 | 0 | +0.50(+0.18%) | |
Jan 16, 2014 | 276.75 | 276.75 | 276.00 | 276.00 | 122 | +0.22(+0.08%) |
Jan 15, 2014 | 279.25 | 279.25 | 275.78 | 275.78 | 518 | -6.22(-2.21%) |
Jan 14, 2014 | 281.00 | 282.00 | 281.00 | 282.00 | 125 | -1.20(-0.42%) |
Jan 13, 2014 | 282.00 | 286.50 | 282.00 | 283.20 | 66 | +2.20(+0.78%) |
Jan 09, 2014 | 281.00 | 281.00 | 281.00 | 281.00 | 25 | +1.00(+0.36%) |
Jan 07, 2014 | 280.00 | 280.00 | 280.00 | 0 | +2.50(+0.90%) | |
Jan 06, 2014 | 277.50 | 277.50 | 277.50 | 277.50 | 5 | -2.50(-0.89%) |
Dec 31, 2013 | 280.00 | 280.00 | 280.00 | 0 | +0.25(+0.09%) | |
Dec 30, 2013 | 277.50 | 279.75 | 277.50 | 279.75 | 102 | -1.25(-0.44%) |
Dec 27, 2013 | 279.50 | 281.00 | 279.50 | 281.00 | 59 | +11.00(+4.07%) |
Dec 19, 2013 | 270.00 | 270.00 | 270.00 | 0 | +3.50(+1.31%) | |
Dec 18, 2013 | 264.83 | 266.50 | 264.83 | 266.50 | 160 | +1.00(+0.38%) |
Dec 16, 2013 | 265.50 | 265.50 | 265.50 | 0 | -0.50(-0.19%) | |
Dec 12, 2013 | 266.00 | 266.00 | 266.00 | 0 | -2.50(-0.93%) | |
Dec 11, 2013 | 268.50 | 268.50 | 268.50 | 268.50 | 50 | +0.50(+0.19%) |
Dec 10, 2013 | 268.00 | 268.00 | 268.00 | 268.00 | 1 | -0.50(-0.19%) |
Dec 04, 2013 | 268.50 | 268.50 | 268.50 | 0 | -5.50(-2.01%) | |
Dec 03, 2013 | 274.00 | 274.00 | 274.00 | 274.00 | 17 | -2.00(-0.72%) |
Dec 02, 2013 | 277.50 | 277.50 | 276.00 | 276.00 | 43 | -2.50(-0.90%) |
Nov 29, 2013 | 278.50 | 278.50 | 278.50 | 278.50 | 30 | +0.50(+0.18%) |
Nov 27, 2013 | 276.40 | 278.00 | 276.40 | 278.00 | 104 | +4.50(+1.65%) |
Nov 25, 2013 | 273.50 | 273.50 | 273.50 | 0 | -2.50(-0.91%) | |
Nov 19, 2013 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | -0.25(-0.09%) |
Nov 14, 2013 | 276.25 | 276.25 | 276.25 | 0 | +0.50(+0.18%) | |
Nov 13, 2013 | 273.00 | 275.75 | 273.00 | 275.75 | 70 | -0.25(-0.09%) |
Nov 12, 2013 | 276.00 | 276.00 | 276.00 | 276.00 | 6 | +2.00(+0.73%) |
Nov 11, 2013 | 274.00 | 274.00 | 274.00 | 274.00 | 20 | +1.50(+0.55%) |
Nov 08, 2013 | 272.50 | 272.50 | 272.50 | 272.50 | 12 | +2.50(+0.93%) |
Nov 07, 2013 | 273.00 | 273.00 | 270.00 | 270.00 | 200 | -4.50(-1.64%) |
Nov 05, 2013 | 274.50 | 274.50 | 274.50 | 0 | -2.41(-0.87%) | |
Nov 04, 2013 | 276.91 | 276.91 | 276.91 | 276.91 | 100 | -0.02(-0.01%) |
Oct 30, 2013 | 276.93 | 276.93 | 276.93 | 0 | -1.07(-0.38%) | |
Oct 29, 2013 | 278.00 | 278.00 | 278.00 | 278.00 | 1 | -4.25(-1.51%) |
Oct 28, 2013 | 282.25 | 282.25 | 282.25 | 282.25 | 715 | +3.00(+1.07%) |
Oct 24, 2013 | 279.25 | 279.25 | 279.25 | 279.25 | 0 | +2.75(+0.99%) |
Oct 22, 2013 | 276.50 | 276.50 | 276.50 | 0 | +16.50(+6.35%) | |
Oct 15, 2013 | 260.00 | 260.00 | 260.00 | 0 | -7.90(-2.95%) | |
Oct 03, 2013 | 267.90 | 267.90 | 267.90 | 0 | -3.10(-1.14%) | |
Oct 01, 2013 | 271.00 | 271.00 | 271.00 | 0 | +5.50(+2.07%) | |
Sep 25, 2013 | 265.50 | 265.50 | 265.50 | 0 | +13.50(+5.36%) | |
Sep 16, 2013 | 252.00 | 252.00 | 252.00 | 0 | +0.50(+0.20%) | |
Aug 29, 2013 | 251.50 | 251.50 | 251.50 | 0 | -2.84(-1.12%) | |
Aug 28, 2013 | 254.34 | 254.34 | 254.34 | 254.34 | 130 | -3.66(-1.42%) |
Aug 26, 2013 | 258.00 | 258.00 | 258.00 | 0 | +5.00(+1.98%) | |
Aug 15, 2013 | 253.00 | 253.00 | 253.00 | 0 | +1.50(+0.60%) | |
Jul 29, 2013 | 251.50 | 251.50 | 251.50 | 251.50 | 0 | +1.50(+0.60%) |
Jul 24, 2013 | 250.00 | 250.00 | 250.00 | 0 | +3.50(+1.42%) | |
Jul 19, 2013 | 246.50 | 246.50 | 246.50 | 246.50 | 0 | -7.25(-2.86%) |
Jul 16, 2013 | 253.75 | 253.75 | 253.75 | 253.75 | 0 | -2.25(-0.88%) |
Jul 10, 2013 | 256.00 | 256.00 | 256.00 | 0 | +6.00(+2.40%) | |
Jul 03, 2013 | 250.00 | 250.00 | 250.00 | 250.00 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 250.00 | 250.00 | 250.00 | 0 | +5.00(+2.04%) | |
Jun 28, 2013 | 246.50 | 246.50 | 245.00 | 245.00 | 49 | -6.00(-2.39%) |
Jun 27, 2013 | 247.00 | 251.00 | 247.00 | 251.00 | 116 | +8.00(+3.29%) |
Jun 26, 2013 | 243.20 | 243.20 | 243.00 | 243.00 | 423 | +13.25(+5.77%) |
Jun 24, 2013 | 229.75 | 229.75 | 229.75 | 229.75 | 0 | -7.25(-3.06%) |
Jun 21, 2013 | 239.50 | 239.50 | 237.00 | 237.00 | 127 | -5.00(-2.07%) |
Jun 20, 2013 | 243.00 | 243.00 | 242.00 | 242.00 | 27 | -5.90(-2.38%) |
Jun 13, 2013 | 247.90 | 247.90 | 247.90 | 0 | +7.90(+3.29%) | |
Jun 03, 2013 | 240.00 | 240.00 | 240.00 | 240.00 | 0 | -12.00(-4.76%) |
May 31, 2013 | 252.00 | 252.00 | 252.00 | 252.00 | 12 | +2.50(+1.00%) |
May 30, 2013 | 252.75 | 252.75 | 249.50 | 249.50 | 25 | -11.00(-4.22%) |
May 28, 2013 | 260.50 | 260.50 | 260.50 | 0 | -3.50(-1.33%) | |
May 24, 2013 | 264.00 | 264.00 | 264.00 | 264.00 | 12 | +2.00(+0.76%) |
May 23, 2013 | 262.00 | 262.00 | 262.00 | 262.00 | 7 | +12.50(+5.01%) |
May 10, 2013 | 249.50 | 249.50 | 249.50 | 0 | +0.00(+0.00%) |
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.
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.