Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 82.63 82.42 82.42 82.42 1,887,800 +0.10(+0.12%)
Aug 28, 2014 82.03 82.56 81.43 82.32 1,909,602 -0.54(-0.65%)
Aug 27, 2014 83.05 83.18 81.70 82.86 2,353,379 +0.47(+0.57%)
Aug 26, 2014 82.59 83.19 81.60 82.39 2,802,740 -0.21(-0.25%)
Aug 25, 2014 82.07 83.36 81.78 82.60 3,181,452 +1.00(+1.23%)
Aug 22, 2014 79.99 82.20 79.71 81.60 3,019,240 +1.28(+1.59%)
Aug 21, 2014 80.02 81.25 79.90 80.32 2,796,912 +0.02(+0.02%)
Aug 20, 2014 78.29 80.70 77.76 80.30 4,909,442 +1.15(+1.45%)
Aug 19, 2014 77.57 79.30 77.50 79.15 2,916,753 +1.30(+1.67%)
Aug 18, 2014 76.74 78.60 76.22 77.85 4,615,495 +1.32(+1.72%)
Aug 15, 2014 74.95 77.52 74.39 76.53 5,313,773 +1.63(+2.18%)
Aug 14, 2014 74.24 74.95 70.11 74.90 4,568,163 +0.44(+0.59%)
Aug 13, 2014 70.32 75.87 70.17 74.46 6,596,127 +4.54(+6.49%)
Aug 12, 2014 70.53 71.20 69.51 69.92 2,261,382 -0.24(-0.34%)
Aug 11, 2014 69.03 70.28 68.47 70.16 2,980,588 +2.16(+3.18%)
Aug 08, 2014 68.70 68.87 67.00 68.00 2,217,370 -0.62(-0.90%)
Aug 07, 2014 68.07 69.90 68.01 68.62 3,798,425 +0.84(+1.24%)
Aug 06, 2014 67.65 68.81 67.41 67.78 3,280,960 -0.45(-0.66%)
Aug 05, 2014 68.15 69.10 67.15 68.23 4,153,109 -0.34(-0.50%)
Aug 04, 2014 66.57 68.80 65.40 68.57 5,695,527 +2.26(+3.41%)
Aug 01, 2014 67.87 68.70 64.70 66.31 6,970,788 -0.85(-1.27%)
Jul 31, 2014 71.57 71.66 66.36 67.16 17,540,124 -8.44(-11.16%)
Jul 30, 2014 71.35 76.49 70.86 75.60 14,580,452 +6.12(+8.81%)
Jul 29, 2014 69.38 70.30 68.55 69.48 2,770,871 +0.15(+0.22%)
Jul 28, 2014 69.93 70.31 68.25 69.33 3,058,699 +0.65(+0.95%)
Jul 25, 2014 68.85 69.44 68.04 68.68 2,469,535 -1.09(-1.56%)
Jul 24, 2014 70.12 71.35 68.05 69.77 3,092,747 +1.07(+1.56%)
Jul 23, 2014 69.18 69.75 68.28 68.70 1,557,850 +0.13(+0.19%)
Jul 22, 2014 68.70 70.31 68.12 68.57 2,595,501 +0.25(+0.37%)
Jul 21, 2014 67.47 68.94 67.24 68.32 2,029,703 -0.03(-0.04%)
Jul 18, 2014 67.21 69.00 67.15 68.35 3,349,013 +1.82(+2.74%)
Jul 17, 2014 67.57 68.93 66.15 66.53 2,876,443 -1.54(-2.26%)
Jul 16, 2014 69.11 70.05 67.75 68.07 3,048,822 -0.95(-1.38%)
Jul 15, 2014 70.53 70.98 67.33 69.02 4,126,260 -2.09(-2.94%)
Jul 14, 2014 71.17 72.58 69.63 71.11 3,015,692 +0.49(+0.69%)
Jul 11, 2014 71.69 71.73 69.53 70.62 2,247,647 -0.29(-0.41%)
Jul 10, 2014 68.61 71.40 67.54 70.91 4,103,560 -0.45(-0.63%)
Jul 09, 2014 70.69 71.53 68.23 71.36 4,718,486 +0.65(+0.92%)
Jul 08, 2014 75.84 75.90 68.21 70.71 6,697,017 -5.05(-6.67%)
Jul 07, 2014 79.00 79.01 75.57 75.76 2,303,743 -3.13(-3.97%)
Jul 03, 2014 79.90 78.89 78.89 78.89 2,162,900 -0.48(-0.60%)
Jul 02, 2014 78.31 82.81 77.78 79.37 5,118,198 +1.74(+2.24%)
Jul 01, 2014 77.35 78.25 76.25 77.63 2,886,230 +0.95(+1.24%)
Jun 30, 2014 77.81 78.10 76.20 76.68 2,587,602 -0.60(-0.78%)
Jun 27, 2014 76.54 78.20 76.10 77.28 6,106,475 +0.38(+0.49%)
Jun 26, 2014 78.54 78.62 75.82 76.90 3,279,011 -1.10(-1.41%)
Jun 25, 2014 75.44 78.13 75.01 78.00 3,103,382 +2.17(+2.86%)
Jun 24, 2014 77.31 79.30 75.44 75.83 4,494,037 -1.81(-2.33%)
Jun 23, 2014 75.09 78.20 74.85 77.64 4,447,025 +2.71(+3.62%)
Jun 20, 2014 76.24 76.38 73.69 74.93 3,699,742 -1.09(-1.43%)
Jun 19, 2014 77.17 77.70 75.30 76.02 2,946,902 -0.99(-1.29%)
Jun 18, 2014 74.50 77.65 73.93 77.01 5,572,437 +2.37(+3.18%)
Jun 17, 2014 73.16 74.89 73.02 74.64 3,808,442 +1.16(+1.58%)
Jun 16, 2014 73.91 74.20 71.63 73.48 6,707,558 -1.44(-1.92%)
Jun 13, 2014 73.00 75.68 71.83 74.92 18,678,610 +9.08(+13.79%)
Jun 12, 2014 65.93 67.99 65.33 65.84 5,669,812 +0.07(+0.11%)
Jun 11, 2014 64.58 66.55 64.25 65.77 4,352,917 +0.77(+1.18%)
Jun 10, 2014 65.58 66.33 64.35 65.00 3,399,228 -0.23(-0.35%)
Jun 06, 2014 65.52 65.91 64.08 65.23 4,388,846 +0.23(+0.35%)
Jun 05, 2014 65.00 66.19 63.70 65.00 4,783,069 +0.42(+0.65%)
Jun 04, 2014 64.01 66.28 62.53 64.58 4,408,327 -0.09(-0.14%)
Jun 03, 2014 64.00 65.09 63.33 64.67 3,333,893 +0.06(+0.09%)
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.