Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 105.94 106.90 104.97 106.06 3,505,441 +0.30(+0.28%)
Sep 29, 2014 105.68 106.84 105.20 105.76 2,943,352 -0.75(-0.70%)
Sep 26, 2014 105.72 106.61 104.90 106.51 3,045,975 +0.91(+0.87%)
Sep 25, 2014 107.28 108.00 105.25 105.59 3,554,253 -1.81(-1.68%)
Sep 24, 2014 106.28 107.58 105.72 107.40 4,280,695 +1.18(+1.11%)
Sep 23, 2014 107.10 107.52 106.14 106.22 3,073,824 -1.13(-1.06%)
Sep 22, 2014 108.19 108.74 106.53 107.36 4,088,221 -1.38(-1.27%)
Sep 19, 2014 107.97 109.08 107.44 108.74 8,877,941 +1.50(+1.40%)
Sep 18, 2014 106.39 107.34 105.67 107.23 2,861,264 +0.99(+0.93%)
Sep 17, 2014 105.71 106.89 104.67 106.25 5,224,068 +1.04(+0.99%)
Sep 16, 2014 103.69 105.37 103.41 105.20 3,180,135 +1.03(+0.99%)
Sep 15, 2014 103.87 104.24 103.36 104.18 2,880,966 +0.06(+0.06%)
Sep 12, 2014 104.58 104.95 103.31 104.11 3,085,739 -0.81(-0.77%)
Sep 11, 2014 104.60 105.66 103.71 104.92 4,794,340 -0.17(-0.17%)
Sep 10, 2014 103.74 105.50 103.65 105.10 3,086,608 +1.36(+1.31%)
Sep 09, 2014 104.70 104.94 103.50 103.74 4,135,400 -1.42(-1.35%)
Sep 08, 2014 104.20 105.22 103.94 105.16 3,328,052 +1.05(+1.01%)
Sep 05, 2014 104.36 104.45 102.41 104.11 4,446,181 -0.10(-0.09%)
Sep 04, 2014 104.76 105.29 103.84 104.21 3,948,146 -0.43(-0.41%)
Sep 03, 2014 104.60 104.84 103.70 104.64 3,614,740 +0.47(+0.45%)
Sep 02, 2014 105.42 105.66 103.59 104.17 4,358,204 -1.07(-1.02%)
Aug 29, 2014 105.29 105.24 105.24 105.24 3,128,886 +0.52(+0.50%)
Aug 28, 2014 103.93 105.16 103.66 104.72 5,168,185 +0.65(+0.62%)
Aug 27, 2014 104.15 104.63 103.21 104.07 3,566,864 +0.42(+0.41%)
Aug 26, 2014 101.86 103.95 101.86 103.65 5,153,547 +1.87(+1.84%)
Aug 25, 2014 100.71 101.88 100.71 101.78 3,975,447 +1.49(+1.48%)
Aug 22, 2014 100.42 100.77 99.99 100.29 2,676,924 +0.22(+0.22%)
Aug 21, 2014 100.39 100.43 99.70 100.07 2,349,864 -0.11(-0.11%)
Aug 20, 2014 99.65 100.63 99.55 100.18 2,316,282 -0.26(-0.26%)
Aug 19, 2014 100.69 100.94 99.52 100.44 2,488,443 -0.15(-0.15%)
Aug 18, 2014 100.69 101.16 99.95 100.59 4,187,088 +0.32(+0.32%)
Aug 15, 2014 100.66 100.66 98.16 100.27 5,758,258 +0.71(+0.71%)
Aug 14, 2014 94.53 100.06 94.24 99.56 8,487,301 +3.41(+3.55%)
Aug 13, 2014 95.63 96.50 95.36 96.15 3,361,833 +0.77(+0.81%)
Aug 12, 2014 95.30 95.82 94.68 95.38 3,078,576 -0.29(-0.31%)
Aug 11, 2014 96.08 96.18 95.12 95.67 3,370,255 +0.28(+0.29%)
Aug 08, 2014 94.10 95.74 94.04 95.40 2,940,382 +0.90(+0.95%)
Aug 07, 2014 95.74 96.85 94.31 94.49 4,079,073 -1.01(-1.05%)
Aug 06, 2014 95.63 96.77 95.08 95.50 3,432,027 -0.59(-0.62%)
Aug 05, 2014 95.82 96.94 95.15 96.09 4,880,767 -0.58(-0.60%)
Aug 04, 2014 96.94 97.23 95.07 96.67 8,439,228 +2.33(+2.47%)
Aug 01, 2014 94.81 95.66 93.75 94.34 6,046,622 -1.38(-1.44%)
Jul 31, 2014 96.48 97.19 95.46 95.73 6,203,287 -1.97(-2.02%)
Jul 30, 2014 96.66 98.62 96.66 97.70 11,274,985 +5.03(+5.43%)
Jul 29, 2014 92.07 93.47 91.86 92.66 5,306,865 +0.50(+0.54%)
Jul 28, 2014 92.15 92.47 91.80 92.16 3,236,459 -0.14(-0.15%)
Jul 25, 2014 91.65 92.34 91.43 92.31 4,030,777 +0.44(+0.47%)
Jul 24, 2014 91.79 91.95 91.17 91.87 4,284,686 +0.19(+0.20%)
Jul 23, 2014 91.21 91.97 90.92 91.68 4,686,349 +0.68(+0.74%)
Jul 22, 2014 89.87 91.13 89.68 91.01 3,723,378 +1.56(+1.75%)
Jul 21, 2014 88.39 89.68 88.07 89.44 4,092,321 +0.55(+0.62%)
Jul 18, 2014 87.25 89.18 86.36 88.90 4,636,305 +2.19(+2.52%)
Jul 17, 2014 87.72 88.05 86.57 86.71 3,573,637 -1.74(-1.97%)
Jul 16, 2014 88.56 88.56 87.37 88.45 5,437,824 +0.64(+0.73%)
Jul 15, 2014 89.23 89.77 87.60 87.81 5,273,833 -1.59(-1.78%)
Jul 14, 2014 90.80 90.82 89.28 89.41 2,859,313 -0.59(-0.66%)
Jul 11, 2014 90.50 90.77 89.50 90.00 3,637,212 +0.62(+0.69%)
Jul 10, 2014 89.35 89.57 88.58 89.38 3,516,557 -0.47(-0.52%)
Jul 09, 2014 90.51 90.64 89.36 89.85 3,523,381 -0.29(-0.33%)
Jul 08, 2014 90.17 90.91 89.50 90.14 3,254,149 -0.15(-0.17%)
Jul 07, 2014 91.56 92.51 90.20 90.29 4,081,241 -2.02(-2.19%)
Jul 03, 2014 91.26 92.31 92.31 92.31 2,612,838 +1.37(+1.50%)
Jul 02, 2014 90.23 91.09 90.19 90.95 1,919,060 +0.54(+0.60%)
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.