Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 77.95 78.36 77.41 77.46 2,236,206 -0.33(-0.42%)
Sep 29, 2014 77.82 78.26 77.59 77.79 2,063,047 -0.66(-0.84%)
Sep 26, 2014 78.76 78.96 77.72 78.45 1,708,962 -0.03(-0.04%)
Sep 25, 2014 79.87 79.96 78.31 78.47 1,872,793 -1.62(-2.02%)
Sep 24, 2014 78.57 80.14 78.55 80.09 1,731,678 +1.56(+1.98%)
Sep 23, 2014 79.16 79.56 78.37 78.53 1,581,127 -0.89(-1.12%)
Sep 22, 2014 79.33 80.08 78.94 79.42 1,921,838 -0.61(-0.76%)
Sep 19, 2014 80.85 80.93 79.90 80.03 1,986,256 -0.21(-0.26%)
Sep 18, 2014 79.73 80.38 79.58 80.24 1,229,672 +0.73(+0.91%)
Sep 17, 2014 79.81 80.27 78.93 79.52 1,820,348 -0.19(-0.24%)
Sep 16, 2014 78.52 79.82 78.27 79.71 1,623,221 +1.18(+1.50%)
Sep 15, 2014 78.70 79.19 78.40 78.53 1,543,664 -0.08(-0.10%)
Sep 12, 2014 80.10 80.10 78.42 78.61 2,398,168 -1.42(-1.78%)
Sep 11, 2014 80.30 80.49 79.34 80.03 2,598,402 -0.69(-0.85%)
Sep 10, 2014 81.11 81.11 79.87 80.72 2,325,629 -0.51(-0.62%)
Sep 09, 2014 80.47 81.24 80.33 81.23 2,539,082 +0.95(+1.18%)
Sep 08, 2014 80.20 80.36 79.61 80.28 1,265,547 +0.01(+0.01%)
Sep 05, 2014 79.37 80.43 79.23 80.27 1,595,437 +0.93(+1.17%)
Sep 04, 2014 78.94 80.40 78.83 79.34 2,141,073 +0.52(+0.66%)
Sep 03, 2014 78.70 79.18 78.56 78.83 2,006,335 +0.48(+0.61%)
Sep 02, 2014 79.05 78.54 77.50 78.35 2,501,673 -0.19(-0.24%)
Aug 29, 2014 78.48 78.54 78.54 78.54 2,731,987 +0.20(+0.26%)
Aug 28, 2014 77.23 78.68 77.23 78.34 2,346,957 +0.77(+1.00%)
Aug 27, 2014 76.77 77.95 76.69 77.57 2,395,670 +0.97(+1.26%)
Aug 26, 2014 75.62 76.69 75.50 76.60 1,797,905 +1.10(+1.46%)
Aug 25, 2014 75.90 75.96 75.17 75.50 1,475,554 +0.17(+0.23%)
Aug 22, 2014 75.86 76.02 75.30 75.33 1,501,997 -0.55(-0.73%)
Aug 21, 2014 76.10 76.26 75.60 75.88 1,488,348 -0.15(-0.20%)
Aug 20, 2014 75.61 76.13 75.31 76.04 1,437,552 +0.37(+0.49%)
Aug 19, 2014 74.68 75.82 74.23 75.66 2,020,729 +1.03(+1.38%)
Aug 18, 2014 74.62 74.75 73.75 74.63 1,482,472 +0.31(+0.41%)
Aug 15, 2014 74.38 74.49 73.36 74.32 1,924,826 +0.08(+0.10%)
Aug 14, 2014 73.74 74.29 73.36 74.25 1,854,263 +0.55(+0.75%)
Aug 13, 2014 72.88 73.85 72.88 73.69 2,317,535 +1.56(+2.16%)
Aug 12, 2014 72.25 72.71 71.94 72.13 3,694,843 -0.38(-0.53%)
Aug 11, 2014 73.41 73.67 72.34 72.52 2,346,828 -0.87(-1.19%)
Aug 08, 2014 72.30 73.20 71.79 73.39 2,388,384 +1.45(+2.02%)
Aug 07, 2014 74.08 74.22 71.54 71.93 4,270,039 -2.96(-3.96%)
Aug 06, 2014 74.97 75.43 74.66 74.90 3,256,795 -0.13(-0.18%)
Aug 05, 2014 76.01 76.29 74.64 75.03 2,163,818 -1.09(-1.43%)
Aug 04, 2014 75.61 76.42 75.04 76.12 2,127,718 +0.83(+1.11%)
Aug 01, 2014 73.83 75.55 73.71 75.29 3,180,140 +1.15(+1.55%)
Jul 31, 2014 75.13 75.33 72.78 74.14 6,430,537 -2.11(-2.77%)
Jul 30, 2014 78.88 79.11 75.17 76.26 4,985,274 -2.05(-2.61%)
Jul 29, 2014 79.46 80.33 77.84 78.30 4,933,607 -2.81(-3.47%)
Jul 28, 2014 80.07 81.18 79.84 81.11 2,272,701 +1.37(+1.71%)
Jul 25, 2014 78.67 80.10 78.29 79.75 3,293,608 -0.74(-0.91%)
Jul 24, 2014 80.81 81.14 80.34 80.48 2,337,404 -0.36(-0.45%)
Jul 23, 2014 81.44 81.48 80.68 80.85 1,068,169 -0.32(-0.39%)
Jul 22, 2014 80.71 81.97 80.53 81.16 2,634,012 +0.84(+1.05%)
Jul 21, 2014 80.63 80.86 80.09 80.32 1,614,421 -0.62(-0.77%)
Jul 18, 2014 80.32 81.04 79.64 80.94 1,903,792 +0.86(+1.07%)
Jul 17, 2014 78.10 81.04 78.05 80.08 4,364,641 +1.51(+1.92%)
Jul 16, 2014 79.22 79.32 78.09 78.57 1,989,348 -0.21(-0.27%)
Jul 15, 2014 78.57 79.33 78.42 78.78 2,119,408 +0.21(+0.27%)
Jul 14, 2014 78.35 79.02 78.34 78.57 1,735,451 +0.53(+0.67%)
Jul 11, 2014 77.72 78.41 77.38 78.04 1,843,294 +0.34(+0.44%)
Jul 10, 2014 76.87 78.26 76.68 77.70 2,010,982 +0.06(+0.07%)
Jul 09, 2014 77.80 78.21 77.45 77.64 2,756,169 +0.11(+0.15%)
Jul 08, 2014 78.35 78.58 77.34 77.53 1,908,224 -1.10(-1.40%)
Jul 07, 2014 79.32 79.61 78.07 78.63 1,469,038 -1.13(-1.41%)
Jul 03, 2014 79.21 79.76 79.76 79.76 1,195,775 +0.68(+0.86%)
Jul 02, 2014 78.34 79.11 77.50 79.08 1,454,570 +0.82(+1.05%)
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.