Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 77.00 77.50 76.78 77.01 12,537 +0.20(+0.26%)
Sep 29, 2014 76.92 77.15 76.65 76.81 23,299 -0.53(-0.69%)
Sep 26, 2014 77.20 77.48 76.75 77.34 13,139 +0.07(+0.09%)
Sep 25, 2014 78.00 78.38 76.97 77.27 11,022 -0.91(-1.16%)
Sep 24, 2014 77.42 78.31 76.87 78.18 18,472 +0.58(+0.75%)
Sep 23, 2014 79.25 79.33 77.47 77.60 38,318 -2.03(-2.55%)
Sep 22, 2014 80.55 80.79 79.39 79.63 13,388 -1.33(-1.64%)
Sep 19, 2014 81.01 81.16 80.77 80.96 21,230 +0.48(+0.60%)
Sep 18, 2014 79.71 80.53 79.59 80.48 19,765 +0.90(+1.13%)
Sep 17, 2014 80.01 80.06 79.40 79.58 15,279 -0.43(-0.54%)
Sep 16, 2014 79.32 80.48 79.32 80.01 12,517 +0.69(+0.87%)
Sep 15, 2014 79.44 79.56 79.12 79.32 8,097 -0.38(-0.48%)
Sep 12, 2014 80.00 80.01 79.18 79.70 31,187 -0.28(-0.35%)
Sep 11, 2014 79.95 80.20 79.59 79.98 40,694 -0.26(-0.32%)
Sep 10, 2014 79.05 80.54 78.99 80.24 26,427 +0.91(+1.15%)
Sep 09, 2014 80.51 80.51 79.20 79.33 15,884 -1.66(-2.05%)
Sep 08, 2014 81.27 81.27 80.64 80.99 15,657 -0.35(-0.43%)
Sep 05, 2014 81.38 81.42 81.03 81.34 18,985 +0.16(+0.20%)
Sep 04, 2014 81.04 81.49 81.00 81.18 13,860 +0.22(+0.27%)
Sep 03, 2014 81.97 81.97 80.96 80.96 13,755 -0.49(-0.60%)
Sep 02, 2014 80.85 81.87 80.85 81.45 17,807 +0.42(+0.52%)
Aug 29, 2014 80.80 81.03 81.03 81.03 12,300 +0.22(+0.27%)
Aug 28, 2014 80.47 81.25 80.47 80.81 28,678 -0.18(-0.22%)
Aug 27, 2014 80.67 80.99 80.46 80.99 68,771 +0.45(+0.56%)
Aug 26, 2014 80.45 80.87 80.45 80.54 24,538 -0.08(-0.10%)
Aug 25, 2014 81.46 81.46 80.53 80.62 27,934 -0.38(-0.47%)
Aug 22, 2014 80.85 81.10 80.77 81.00 8,192 +0.10(+0.12%)
Aug 21, 2014 81.29 81.37 80.74 80.90 10,466 -0.34(-0.42%)
Aug 20, 2014 81.29 81.64 81.29 81.24 9,052 -0.01(-0.01%)
Aug 19, 2014 82.19 82.19 81.23 81.25 12,628 -0.91(-1.11%)
Aug 18, 2014 82.22 82.36 81.98 82.16 13,666 +0.64(+0.79%)
Aug 15, 2014 81.36 81.57 80.85 81.52 10,478 +0.50(+0.62%)
Aug 14, 2014 80.66 81.02 80.66 81.02 9,099 +0.71(+0.88%)
Aug 13, 2014 80.89 80.89 80.27 80.31 8,698 -0.30(-0.37%)
Aug 12, 2014 81.16 81.16 80.28 80.61 13,362 -0.58(-0.71%)
Aug 11, 2014 81.04 81.27 80.48 81.19 16,662 +0.66(+0.82%)
Aug 08, 2014 80.07 80.70 80.05 80.53 9,757 +0.79(+0.99%)
Aug 07, 2014 80.40 81.12 79.40 79.74 27,214 -0.65(-0.81%)
Aug 06, 2014 81.00 81.33 79.78 80.39 80,578 -1.67(-2.04%)
Aug 05, 2014 82.14 82.65 81.62 82.06 23,214 -0.91(-1.10%)
Aug 04, 2014 82.99 82.99 82.29 82.97 15,412 +0.41(+0.50%)
Aug 01, 2014 82.97 82.98 82.37 82.56 17,930 -0.58(-0.70%)
Jul 31, 2014 84.93 84.93 82.88 83.14 16,089 -2.15(-2.52%)
Jul 30, 2014 85.59 86.55 84.92 85.29 13,170 -0.33(-0.39%)
Jul 29, 2014 86.48 86.48 85.62 85.62 8,547 -0.55(-0.64%)
Jul 28, 2014 86.37 86.37 85.45 86.17 11,906 +0.02(+0.02%)
Jul 25, 2014 85.54 87.80 85.54 86.15 14,529 +0.19(+0.22%)
Jul 24, 2014 86.33 86.33 85.69 85.96 5,571 -0.03(-0.03%)
Jul 23, 2014 87.62 87.62 85.35 85.99 13,676 -1.16(-1.33%)
Jul 22, 2014 87.83 87.83 87.15 87.15 3,550 -0.33(-0.38%)
Jul 21, 2014 87.92 88.10 87.27 87.48 11,908 -0.80(-0.91%)
Jul 18, 2014 87.80 88.47 87.76 88.28 12,247 +0.60(+0.68%)
Jul 17, 2014 87.10 88.89 87.10 87.68 26,976 +0.11(+0.13%)
Jul 16, 2014 86.84 89.64 86.84 87.57 142,204 +2.90(+3.43%)
Jul 15, 2014 85.16 85.31 84.58 84.67 9,144 -0.36(-0.42%)
Jul 14, 2014 85.43 85.45 84.98 85.03 8,890 -0.41(-0.48%)
Jul 11, 2014 86.04 86.29 85.08 85.44 15,091 -0.76(-0.88%)
Jul 10, 2014 85.80 86.84 85.74 86.20 36,244 -0.38(-0.44%)
Jul 09, 2014 86.23 86.69 85.58 86.58 22,903 -0.03(-0.03%)
Jul 08, 2014 86.99 87.31 86.55 86.61 14,770 -0.74(-0.85%)
Jul 07, 2014 87.25 87.57 87.13 87.35 8,636 -0.33(-0.38%)
Jul 03, 2014 87.30 87.68 87.68 87.68 12,500 +0.44(+0.50%)
Jul 02, 2014 86.70 87.66 86.35 87.24 15,197 +0.33(+0.38%)
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.