Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 105.54 106.21 105.06 105.60 5,014,223 +0.52(+0.49%)
Sep 29, 2014 104.40 105.49 104.27 105.08 2,896,800 -0.16(-0.15%)
Sep 26, 2014 104.25 105.38 104.25 105.24 4,076,482 +0.75(+0.72%)
Sep 25, 2014 106.00 106.06 104.30 104.49 3,936,197 -1.58(-1.49%)
Sep 24, 2014 105.63 106.25 105.14 106.07 3,826,823 +0.65(+0.62%)
Sep 23, 2014 106.48 106.48 105.04 105.42 3,839,124 -1.05(-0.99%)
Sep 22, 2014 108.03 108.46 106.37 106.47 4,142,326 -1.98(-1.83%)
Sep 19, 2014 109.10 109.20 108.16 108.45 5,947,486 -0.07(-0.06%)
Sep 18, 2014 107.41 108.66 107.41 108.52 3,439,674 +0.49(+0.45%)
Sep 17, 2014 108.66 108.95 107.62 108.03 4,109,302 -0.51(-0.47%)
Sep 16, 2014 107.83 108.86 107.29 108.54 3,089,841 +0.22(+0.20%)
Sep 15, 2014 108.28 108.47 107.75 108.32 2,514,980 -0.03(-0.03%)
Sep 12, 2014 108.21 108.64 108.02 108.35 2,920,513 -0.16(-0.15%)
Sep 11, 2014 108.28 108.73 108.05 108.51 2,270,591 +0.01(+0.01%)
Sep 10, 2014 108.67 109.22 108.09 108.50 2,364,619 -0.17(-0.16%)
Sep 09, 2014 108.76 108.98 108.41 108.67 2,114,654 +0.07(+0.06%)
Sep 08, 2014 108.90 108.94 108.48 108.60 3,788,482 -0.10(-0.09%)
Sep 05, 2014 109.51 109.51 108.38 108.70 2,793,109 -0.52(-0.48%)
Sep 04, 2014 109.49 109.65 109.06 109.22 2,856,614 +0.02(+0.02%)
Sep 03, 2014 109.99 110.00 108.82 109.20 2,629,826 +0.16(+0.15%)
Sep 02, 2014 108.26 109.07 107.72 109.04 4,142,794 +1.06(+0.98%)
Aug 29, 2014 109.11 107.98 107.98 107.98 4,717,300 -1.13(-1.04%)
Aug 28, 2014 108.80 109.23 108.28 109.11 2,124,240 +0.02(+0.02%)
Aug 27, 2014 110.20 110.34 108.87 109.09 2,550,527 -0.59(-0.54%)
Aug 26, 2014 109.90 110.17 109.64 109.68 2,022,710 -0.14(-0.13%)
Aug 25, 2014 109.68 110.15 109.68 109.82 1,732,770 +0.43(+0.39%)
Aug 22, 2014 109.79 109.92 109.24 109.39 2,365,410 -0.67(-0.61%)
Aug 21, 2014 110.00 110.22 109.50 110.06 2,849,592 +0.35(+0.32%)
Aug 20, 2014 108.60 109.87 108.56 109.71 4,502,248 +1.15(+1.06%)
Aug 19, 2014 108.18 108.58 107.69 108.56 3,961,843 +0.47(+0.43%)
Aug 18, 2014 106.66 108.10 106.48 108.09 5,036,869 +2.46(+2.33%)
Aug 15, 2014 106.31 106.36 104.96 105.63 3,106,685 -0.14(-0.13%)
Aug 14, 2014 105.55 106.05 105.55 105.77 2,327,209 +0.21(+0.20%)
Aug 13, 2014 104.78 105.76 104.78 105.56 3,487,744 +0.65(+0.62%)
Aug 12, 2014 105.35 105.80 104.77 104.91 4,352,977 -0.81(-0.77%)
Aug 11, 2014 106.57 106.85 105.68 105.72 3,262,564 -0.24(-0.23%)
Aug 08, 2014 104.67 105.98 104.12 105.96 4,479,803 +1.74(+1.67%)
Aug 07, 2014 104.39 104.57 103.74 104.22 4,155,700 +0.43(+0.41%)
Aug 06, 2014 104.25 104.55 103.14 103.79 5,408,795 -1.23(-1.17%)
Aug 05, 2014 104.82 105.72 104.48 105.02 5,575,310 -0.03(-0.03%)
Aug 04, 2014 105.04 105.34 104.39 105.05 3,954,295 +0.30(+0.29%)
Aug 01, 2014 104.92 105.81 104.25 104.75 4,731,390 -0.40(-0.38%)
Jul 31, 2014 105.70 106.57 105.10 105.15 6,509,943 -1.23(-1.16%)
Jul 30, 2014 107.81 108.15 106.07 106.38 5,978,152 -0.95(-0.89%)
Jul 29, 2014 108.81 109.25 107.21 107.33 5,480,117 -1.66(-1.52%)
Jul 28, 2014 109.01 109.17 108.08 108.99 5,391,409 +0.11(+0.10%)
Jul 25, 2014 108.64 109.20 108.43 108.88 4,349,771 -0.07(-0.06%)
Jul 24, 2014 110.00 110.19 108.79 108.95 6,811,802 -0.78(-0.71%)
Jul 23, 2014 110.65 110.91 109.55 109.73 6,987,116 -1.13(-1.02%)
Jul 22, 2014 113.86 114.00 109.11 110.86 10,526,914 -2.12(-1.88%)
Jul 21, 2014 113.42 113.50 112.57 112.98 5,179,050 -0.59(-0.52%)
Jul 18, 2014 113.01 113.66 112.79 113.57 4,244,977 +0.80(+0.71%)
Jul 17, 2014 113.93 114.11 112.72 112.77 4,875,458 -1.59(-1.39%)
Jul 16, 2014 115.27 115.27 114.23 114.36 3,496,586 -0.48(-0.42%)
Jul 15, 2014 115.16 116.24 114.64 114.84 4,488,685 -0.04(-0.03%)
Jul 14, 2014 114.98 115.35 114.67 114.88 3,014,813 +0.75(+0.66%)
Jul 11, 2014 113.80 114.55 113.54 114.13 3,697,642 +0.62(+0.55%)
Jul 10, 2014 112.79 113.92 112.44 113.51 3,654,818 -0.33(-0.29%)
Jul 09, 2014 114.35 114.50 113.38 113.84 3,353,889 -0.23(-0.20%)
Jul 08, 2014 114.75 115.10 113.95 114.07 2,853,181 -1.03(-0.89%)
Jul 07, 2014 115.61 115.80 114.71 115.10 3,779,107 -0.43(-0.37%)
Jul 03, 2014 115.52 115.53 115.53 115.53 1,746,000 +0.39(+0.34%)
Jul 02, 2014 115.98 115.98 114.70 115.14 3,821,263 -0.79(-0.68%)
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.