Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 107.83 107.95 106.98 107.00 4,461,135 +0.66(+0.62%)
Oct 30, 2014 105.21 106.59 104.70 106.34 2,890,467 +0.49(+0.46%)
Oct 29, 2014 106.72 106.98 105.42 105.85 4,060,698 -0.42(-0.40%)
Oct 28, 2014 104.96 106.52 104.86 106.27 4,173,456 +2.08(+2.00%)
Oct 27, 2014 103.79 104.30 103.82 104.19 2,957,515 +0.37(+0.36%)
Oct 24, 2014 103.16 103.87 102.80 103.82 3,657,912 +0.64(+0.62%)
Oct 23, 2014 102.87 103.94 102.46 103.18 5,691,721 +2.00(+1.98%)
Oct 22, 2014 103.11 103.11 101.06 101.18 6,187,749 -0.80(-0.78%)
Oct 21, 2014 104.12 104.15 100.68 101.98 12,554,207 +0.50(+0.49%)
Oct 20, 2014 101.42 101.77 100.97 101.48 6,396,725 -0.05(-0.05%)
Oct 17, 2014 100.30 101.98 100.24 101.53 7,281,991 +2.30(+2.32%)
Oct 16, 2014 98.16 100.09 97.95 99.23 6,099,346 +0.06(+0.06%)
Oct 15, 2014 99.06 99.59 97.30 99.17 7,105,041 -0.95(-0.95%)
Oct 14, 2014 99.71 101.11 99.58 100.12 4,573,027 +0.81(+0.82%)
Oct 13, 2014 100.05 100.95 99.22 99.31 5,111,327 -0.63(-0.63%)
Oct 10, 2014 99.99 100.77 99.25 99.94 6,678,094 +0.00(+0.00%)
Oct 09, 2014 102.25 102.71 99.83 99.94 6,739,935 -2.69(-2.62%)
Oct 08, 2014 101.70 102.70 100.69 102.63 6,249,793 +1.21(+1.19%)
Oct 07, 2014 103.84 103.99 101.38 101.42 5,991,641 -2.80(-2.69%)
Oct 06, 2014 105.06 105.54 103.75 104.22 2,981,870 -0.20(-0.19%)
Oct 03, 2014 103.91 104.58 103.60 104.42 3,044,892 +1.18(+1.14%)
Oct 02, 2014 103.71 103.97 102.45 103.24 4,034,343 -0.60(-0.58%)
Oct 01, 2014 105.20 105.25 103.44 103.84 5,864,717 -1.76(-1.67%)
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%)
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.