Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 83.54 84.26 83.53 83.67 854,246 +0.32(+0.38%)
Nov 26, 2014 83.34 83.36 83.36 83.36 1,405,970 +0.29(+0.35%)
Nov 25, 2014 83.36 83.84 82.97 83.07 2,143,219 -0.32(-0.38%)
Nov 24, 2014 83.07 83.80 82.39 83.39 1,746,211 +0.56(+0.67%)
Nov 21, 2014 83.25 83.58 82.73 82.83 2,433,720 +0.49(+0.59%)
Nov 20, 2014 81.60 82.77 81.45 82.34 2,232,782 +0.29(+0.35%)
Nov 19, 2014 83.47 83.49 81.96 82.05 1,920,022 -1.54(-1.85%)
Nov 18, 2014 82.72 84.51 82.72 83.60 2,642,361 +0.90(+1.09%)
Nov 17, 2014 80.38 82.74 80.33 82.70 3,014,884 +2.31(+2.88%)
Nov 14, 2014 81.14 81.30 80.12 80.38 1,604,622 -0.72(-0.89%)
Nov 13, 2014 81.09 81.51 80.56 81.10 1,723,954 +0.04(+0.05%)
Nov 12, 2014 80.54 81.26 79.95 81.07 1,770,073 +0.02(+0.02%)
Nov 11, 2014 80.52 81.38 80.34 81.05 1,756,906 +0.46(+0.57%)
Nov 10, 2014 79.06 80.59 79.06 80.59 1,966,166 +1.66(+2.10%)
Nov 07, 2014 80.77 81.28 78.58 78.93 3,519,617 -2.31(-2.85%)
Nov 06, 2014 81.02 81.53 80.71 81.24 1,510,653 +0.42(+0.52%)
Nov 05, 2014 80.91 81.24 80.47 80.82 2,741,035 +0.53(+0.66%)
Nov 04, 2014 78.83 80.61 78.76 80.29 3,668,901 +1.40(+1.78%)
Nov 03, 2014 79.40 80.09 78.65 78.89 2,045,287 -0.25(-0.32%)
Oct 31, 2014 78.05 79.18 77.70 79.14 3,647,713 +1.83(+2.37%)
Oct 30, 2014 76.46 78.05 76.18 77.31 3,045,765 +0.82(+1.07%)
Oct 29, 2014 74.39 76.83 74.39 76.49 4,206,288 +2.42(+3.26%)
Oct 28, 2014 75.24 75.28 73.10 74.07 6,838,616 -1.87(-2.46%)
Oct 27, 2014 75.32 75.47 75.47 75.94 3,072,313 +0.47(+0.62%)
Oct 24, 2014 75.77 75.87 74.73 75.47 2,121,397 -0.06(-0.08%)
Oct 23, 2014 75.75 76.06 75.31 75.53 1,955,911 +0.63(+0.85%)
Oct 22, 2014 75.60 75.97 74.52 74.90 2,562,667 -0.29(-0.38%)
Oct 21, 2014 74.10 75.38 74.01 75.19 2,440,147 +1.86(+2.54%)
Oct 20, 2014 72.33 73.37 72.26 73.33 2,202,630 +1.02(+1.41%)
Oct 17, 2014 71.38 73.21 71.08 72.31 4,043,256 +1.88(+2.67%)
Oct 16, 2014 70.69 71.96 69.73 70.43 5,426,577 -0.13(-0.19%)
Oct 15, 2014 69.86 71.42 68.87 70.56 5,671,144 -0.39(-0.55%)
Oct 14, 2014 73.29 73.45 70.07 70.96 5,740,662 -2.13(-2.92%)
Oct 13, 2014 74.23 74.98 73.01 73.09 2,006,965 -1.18(-1.58%)
Oct 10, 2014 75.39 75.82 74.25 74.27 2,733,302 -0.92(-1.22%)
Oct 09, 2014 76.40 76.80 74.81 75.18 2,377,209 -1.35(-1.76%)
Oct 08, 2014 74.64 76.58 74.41 76.53 2,625,656 +1.93(+2.59%)
Oct 07, 2014 75.46 76.02 74.56 74.60 3,060,615 -1.11(-1.47%)
Oct 06, 2014 78.45 78.57 75.63 75.71 3,280,973 -2.22(-2.85%)
Oct 03, 2014 76.73 78.25 76.23 77.93 2,831,084 +2.01(+2.65%)
Oct 02, 2014 76.30 76.46 74.93 75.92 2,373,632 -0.41(-0.54%)
Oct 01, 2014 77.65 77.65 76.03 76.33 2,197,832 -1.13(-1.46%)
Sep 30, 2014 77.95 78.36 77.41 77.46 2,236,206 -0.33(-0.42%)
Sep 29, 2014 77.82 78.26 77.59 77.79 2,063,047 -0.66(-0.84%)
Sep 26, 2014 78.76 78.96 77.72 78.45 1,708,962 -0.03(-0.04%)
Sep 25, 2014 79.87 79.96 78.31 78.47 1,872,793 -1.62(-2.02%)
Sep 24, 2014 78.57 80.14 78.55 80.09 1,731,678 +1.56(+1.98%)
Sep 23, 2014 79.16 79.56 78.37 78.53 1,581,127 -0.89(-1.12%)
Sep 22, 2014 79.33 80.08 78.94 79.42 1,921,838 -0.61(-0.76%)
Sep 19, 2014 80.85 80.93 79.90 80.03 1,986,256 -0.21(-0.26%)
Sep 18, 2014 79.73 80.38 79.58 80.24 1,229,672 +0.73(+0.91%)
Sep 17, 2014 79.81 80.27 78.93 79.52 1,820,348 -0.19(-0.24%)
Sep 16, 2014 78.52 79.82 78.27 79.71 1,623,221 +1.18(+1.50%)
Sep 15, 2014 78.70 79.19 78.40 78.53 1,543,664 -0.08(-0.10%)
Sep 12, 2014 80.10 80.10 78.42 78.61 2,398,168 -1.42(-1.78%)
Sep 11, 2014 80.30 80.49 79.34 80.03 2,598,402 -0.69(-0.85%)
Sep 10, 2014 81.11 81.11 79.87 80.72 2,325,629 -0.51(-0.62%)
Sep 09, 2014 80.47 81.24 80.33 81.23 2,539,082 +0.95(+1.18%)
Sep 08, 2014 80.20 80.36 79.61 80.28 1,265,547 +0.01(+0.01%)
Sep 05, 2014 79.37 80.43 79.23 80.27 1,595,437 +0.93(+1.17%)
Sep 04, 2014 78.94 80.40 78.83 79.34 2,141,073 +0.52(+0.66%)
Sep 03, 2014 78.70 79.18 78.56 78.83 2,006,335 +0.48(+0.61%)
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.