Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 82.33 82.33 81.47 82.16 1,135,043 +0.17(+0.21%)
Oct 30, 2014 80.22 82.01 80.13 81.99 1,355,404 +1.94(+2.42%)
Oct 29, 2014 80.45 81.08 79.32 80.05 1,431,288 -1.15(-1.42%)
Oct 28, 2014 80.64 81.21 80.11 81.20 1,530,702 +0.59(+0.73%)
Oct 27, 2014 80.00 81.15 80.20 80.61 1,482,166 +0.41(+0.51%)
Oct 24, 2014 80.12 80.96 79.86 80.20 1,547,846 +0.20(+0.25%)
Oct 23, 2014 80.35 80.85 79.83 80.00 1,238,204 +0.14(+0.18%)
Oct 22, 2014 79.97 80.78 79.59 79.86 969,068 +0.11(+0.14%)
Oct 21, 2014 79.13 79.85 78.77 79.75 1,386,653 +1.11(+1.41%)
Oct 20, 2014 77.00 78.74 77.00 78.64 1,372,583 +1.66(+2.16%)
Oct 17, 2014 77.05 77.42 76.02 76.98 2,901,094 +0.10(+0.13%)
Oct 16, 2014 77.30 77.71 76.62 76.88 2,571,780 -1.02(-1.31%)
Oct 15, 2014 79.56 80.25 76.35 77.90 1,690,199 -1.61(-2.02%)
Oct 14, 2014 79.38 80.20 78.82 79.51 2,131,219 +0.61(+0.77%)
Oct 13, 2014 78.68 79.88 78.44 78.90 1,290,043 +0.17(+0.22%)
Oct 10, 2014 78.28 79.36 78.14 78.73 1,549,027 +0.86(+1.10%)
Oct 09, 2014 79.29 80.20 77.80 77.87 1,966,371 -1.23(-1.55%)
Oct 08, 2014 76.95 79.24 76.95 79.10 1,696,097 +2.08(+2.70%)
Oct 07, 2014 76.67 77.70 76.63 77.02 843,553 +0.17(+0.22%)
Oct 06, 2014 76.92 77.37 76.49 76.85 614,047 -0.02(-0.03%)
Oct 03, 2014 76.41 76.96 75.86 76.87 860,746 +0.60(+0.79%)
Oct 02, 2014 76.19 76.88 76.06 76.27 912,238 -0.01(-0.01%)
Oct 01, 2014 76.22 77.21 76.08 76.28 834,696 +0.20(+0.26%)
Sep 30, 2014 76.06 76.81 75.71 76.08 992,121 +0.12(+0.16%)
Sep 29, 2014 75.24 76.03 75.05 75.96 671,839 +0.48(+0.64%)
Sep 26, 2014 75.51 75.79 74.62 75.48 593,886 +0.10(+0.13%)
Sep 25, 2014 75.87 76.19 75.30 75.38 1,108,471 -0.38(-0.50%)
Sep 24, 2014 76.04 76.04 75.23 75.76 861,616 -0.10(-0.13%)
Sep 23, 2014 75.65 76.05 75.41 75.86 935,419 +0.06(+0.08%)
Sep 22, 2014 76.15 76.52 75.62 75.80 943,695 -0.50(-0.66%)
Sep 19, 2014 76.05 76.42 75.80 76.30 1,195,022 +0.55(+0.73%)
Sep 18, 2014 76.61 77.06 75.40 75.75 745,081 -0.84(-1.10%)
Sep 17, 2014 76.94 77.26 76.12 76.59 546,553 -0.31(-0.40%)
Sep 16, 2014 76.04 77.24 75.92 76.90 583,585 +0.86(+1.13%)
Sep 15, 2014 75.89 76.28 75.75 76.04 492,919 +0.47(+0.62%)
Sep 12, 2014 76.92 76.99 75.32 75.57 1,289,898 -1.67(-2.16%)
Sep 11, 2014 76.81 77.35 76.42 77.24 520,199 -0.08(-0.10%)
Sep 10, 2014 77.79 77.96 76.99 77.32 774,023 -0.55(-0.71%)
Sep 09, 2014 78.45 78.45 77.85 77.87 716,722 -0.58(-0.74%)
Sep 08, 2014 78.89 78.89 78.06 78.45 662,436 -0.38(-0.48%)
Sep 05, 2014 77.79 78.85 77.79 78.83 656,219 +1.08(+1.39%)
Sep 04, 2014 77.72 77.88 77.21 77.75 596,131 +0.01(+0.01%)
Sep 03, 2014 77.55 77.97 77.34 77.74 700,773 +0.32(+0.41%)
Sep 02, 2014 78.13 78.29 76.97 77.42 878,936 -0.83(-1.06%)
Aug 29, 2014 77.94 78.25 78.25 78.25 827,500 +0.34(+0.44%)
Aug 28, 2014 76.89 77.94 76.60 77.91 817,890 +0.98(+1.27%)
Aug 27, 2014 76.50 76.98 76.43 76.93 789,344 +0.62(+0.81%)
Aug 26, 2014 77.60 77.78 76.28 76.31 782,472 -1.14(-1.47%)
Aug 25, 2014 77.07 77.56 76.85 77.45 790,064 +0.56(+0.73%)
Aug 22, 2014 77.38 77.62 76.44 76.89 821,261 -0.44(-0.57%)
Aug 21, 2014 77.25 77.81 77.14 77.33 984,283 -0.03(-0.04%)
Aug 20, 2014 77.15 77.42 76.68 77.36 669,999 +0.12(+0.16%)
Aug 19, 2014 76.35 77.29 76.15 77.24 619,491 +0.94(+1.23%)
Aug 18, 2014 76.47 76.76 76.09 76.30 987,992 -0.06(-0.08%)
Aug 15, 2014 76.00 76.48 75.62 76.36 1,150,872 +0.44(+0.58%)
Aug 14, 2014 75.42 75.94 75.22 75.92 660,140 +0.79(+1.05%)
Aug 13, 2014 74.61 75.24 74.39 75.13 619,783 +0.74(+0.99%)
Aug 12, 2014 74.40 74.76 74.24 74.39 774,294 -0.24(-0.32%)
Aug 11, 2014 74.76 75.16 74.40 74.63 592,001 -0.09(-0.12%)
Aug 08, 2014 73.33 74.45 72.95 74.72 1,028,689 +1.65(+2.26%)
Aug 07, 2014 72.51 73.57 72.51 73.07 1,482,396 +1.00(+1.39%)
Aug 06, 2014 71.78 72.48 71.60 72.07 2,854,201 -0.04(-0.06%)
Aug 05, 2014 73.22 73.60 71.88 72.11 1,111,128 -1.43(-1.94%)
Aug 04, 2014 74.18 74.29 72.44 73.54 1,386,723 -0.59(-0.80%)
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.