Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 78.48 78.54 78.54 78.54 2,731,987 +0.20(+0.26%)
Aug 28, 2014 77.23 78.68 77.23 78.34 2,346,957 +0.77(+1.00%)
Aug 27, 2014 76.77 77.95 76.69 77.57 2,395,670 +0.97(+1.26%)
Aug 26, 2014 75.62 76.69 75.50 76.60 1,797,905 +1.10(+1.46%)
Aug 25, 2014 75.90 75.96 75.17 75.50 1,475,554 +0.17(+0.23%)
Aug 22, 2014 75.86 76.02 75.30 75.33 1,501,997 -0.55(-0.73%)
Aug 21, 2014 76.10 76.26 75.60 75.88 1,488,348 -0.15(-0.20%)
Aug 20, 2014 75.61 76.13 75.31 76.04 1,437,552 +0.37(+0.49%)
Aug 19, 2014 74.68 75.82 74.23 75.66 2,020,729 +1.03(+1.38%)
Aug 18, 2014 74.62 74.75 73.75 74.63 1,482,472 +0.31(+0.41%)
Aug 15, 2014 74.38 74.49 73.36 74.32 1,924,826 +0.08(+0.10%)
Aug 14, 2014 73.74 74.29 73.36 74.25 1,854,263 +0.55(+0.75%)
Aug 13, 2014 72.88 73.85 72.88 73.69 2,317,535 +1.56(+2.16%)
Aug 12, 2014 72.25 72.71 71.94 72.13 3,694,843 -0.38(-0.53%)
Aug 11, 2014 73.41 73.67 72.34 72.52 2,346,828 -0.87(-1.19%)
Aug 08, 2014 72.30 73.20 71.79 73.39 2,388,384 +1.45(+2.02%)
Aug 07, 2014 74.08 74.22 71.54 71.93 4,270,039 -2.96(-3.96%)
Aug 06, 2014 74.97 75.43 74.66 74.90 3,256,795 -0.13(-0.18%)
Aug 05, 2014 76.01 76.29 74.64 75.03 2,163,818 -1.09(-1.43%)
Aug 04, 2014 75.61 76.42 75.04 76.12 2,127,718 +0.83(+1.11%)
Aug 01, 2014 73.83 75.55 73.71 75.29 3,180,140 +1.15(+1.55%)
Jul 31, 2014 75.13 75.33 72.78 74.14 6,430,537 -2.11(-2.77%)
Jul 30, 2014 78.88 79.11 75.17 76.26 4,985,274 -2.05(-2.61%)
Jul 29, 2014 79.46 80.33 77.84 78.30 4,933,607 -2.81(-3.47%)
Jul 28, 2014 80.07 81.18 79.84 81.11 2,272,701 +1.37(+1.71%)
Jul 25, 2014 78.67 80.10 78.29 79.75 3,293,608 -0.74(-0.91%)
Jul 24, 2014 80.81 81.14 80.34 80.48 2,337,404 -0.36(-0.45%)
Jul 23, 2014 81.44 81.48 80.68 80.85 1,068,169 -0.32(-0.39%)
Jul 22, 2014 80.71 81.97 80.53 81.16 2,634,012 +0.84(+1.05%)
Jul 21, 2014 80.63 80.86 80.09 80.32 1,614,421 -0.62(-0.77%)
Jul 18, 2014 80.32 81.04 79.64 80.94 1,903,792 +0.86(+1.07%)
Jul 17, 2014 78.10 81.04 78.05 80.08 4,364,641 +1.51(+1.92%)
Jul 16, 2014 79.22 79.32 78.09 78.57 1,989,348 -0.21(-0.27%)
Jul 15, 2014 78.57 79.33 78.42 78.78 2,119,408 +0.21(+0.27%)
Jul 14, 2014 78.35 79.02 78.34 78.57 1,735,451 +0.53(+0.67%)
Jul 11, 2014 77.72 78.41 77.38 78.04 1,843,294 +0.34(+0.44%)
Jul 10, 2014 76.87 78.26 76.68 77.70 2,010,982 +0.06(+0.07%)
Jul 09, 2014 77.80 78.21 77.45 77.64 2,756,169 +0.11(+0.15%)
Jul 08, 2014 78.35 78.58 77.34 77.53 1,908,224 -1.10(-1.40%)
Jul 07, 2014 79.32 79.61 78.07 78.63 1,469,038 -1.13(-1.41%)
Jul 03, 2014 79.21 79.76 79.76 79.76 1,195,775 +0.68(+0.86%)
Jul 02, 2014 78.34 79.11 77.50 79.08 1,454,570 +0.82(+1.05%)
Jul 01, 2014 77.72 78.67 77.25 78.26 3,001,462 +0.93(+1.21%)
Jun 30, 2014 77.98 78.87 77.26 77.33 2,330,137 -0.66(-0.84%)
Jun 27, 2014 77.80 78.13 77.34 77.98 1,282,405 -0.27(-0.34%)
Jun 26, 2014 78.67 78.67 77.51 78.25 1,240,221 -0.39(-0.50%)
Jun 25, 2014 77.42 78.66 77.21 78.64 2,171,295 +1.40(+1.82%)
Jun 24, 2014 78.18 78.31 77.21 77.24 1,460,434 -1.02(-1.30%)
Jun 23, 2014 78.20 78.41 77.76 78.26 1,657,519 +0.13(+0.17%)
Jun 20, 2014 77.81 78.19 77.33 78.13 2,448,030 +0.49(+0.63%)
Jun 19, 2014 77.39 77.77 77.00 77.64 1,573,052 +0.41(+0.53%)
Jun 18, 2014 76.78 77.31 76.05 77.23 1,970,866 +0.39(+0.51%)
Jun 17, 2014 76.61 77.06 76.49 76.84 1,765,188 +0.00(+0.00%)
Jun 16, 2014 77.19 77.46 76.61 76.84 2,297,521 -0.35(-0.46%)
Jun 13, 2014 76.88 77.33 76.44 77.19 1,858,070 +0.07(+0.09%)
Jun 12, 2014 76.90 77.39 76.36 77.12 2,236,011 -0.10(-0.14%)
Jun 11, 2014 76.13 77.49 75.84 77.23 3,258,168 +0.68(+0.88%)
Jun 10, 2014 75.55 76.60 75.28 76.55 2,065,915 +0.76(+1.01%)
Jun 06, 2014 75.72 76.09 75.59 75.79 1,295,456 +0.33(+0.44%)
Jun 05, 2014 76.08 76.21 75.46 75.46 2,305,605 -0.26(-0.34%)
Jun 04, 2014 74.77 75.80 74.77 75.71 2,244,298 +0.85(+1.13%)
Jun 03, 2014 74.14 74.93 74.13 74.86 2,306,952 +0.61(+0.82%)
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.