Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 77.68 77.68 74.19 75.16 5,052,451 -2.14(-2.77%)
Jul 30, 2014 76.65 77.32 76.05 77.30 2,880,637 +0.95(+1.24%)
Jul 29, 2014 76.23 77.37 75.95 76.35 1,802,161 +0.45(+0.60%)
Jul 28, 2014 75.63 76.11 75.17 75.90 1,534,973 +0.50(+0.67%)
Jul 25, 2014 75.66 75.95 75.21 75.39 1,211,015 -0.22(-0.29%)
Jul 24, 2014 76.18 76.62 74.76 75.61 2,270,520 -0.93(-1.21%)
Jul 23, 2014 76.09 77.09 75.79 76.54 1,432,413 +0.60(+0.79%)
Jul 22, 2014 75.03 76.05 74.38 75.94 1,071,867 +1.52(+2.05%)
Jul 21, 2014 74.27 74.78 73.47 74.42 1,083,886 -0.14(-0.19%)
Jul 18, 2014 73.88 74.56 73.44 74.56 1,205,224 +1.32(+1.80%)
Jul 17, 2014 74.78 75.27 73.00 73.25 1,907,975 -1.87(-2.49%)
Jul 16, 2014 76.78 76.79 75.02 75.12 1,281,538 -1.15(-1.51%)
Jul 15, 2014 76.02 76.66 75.28 76.27 1,241,087 +0.44(+0.59%)
Jul 14, 2014 75.83 76.32 75.67 75.83 1,042,467 +0.38(+0.50%)
Jul 11, 2014 75.35 75.65 74.92 75.45 827,091 +0.38(+0.51%)
Jul 10, 2014 74.88 75.55 74.06 75.07 933,337 -0.80(-1.05%)
Jul 09, 2014 75.24 75.88 74.83 75.87 1,244,613 +1.29(+1.73%)
Jul 08, 2014 76.56 76.56 73.85 74.58 1,721,506 -1.93(-2.52%)
Jul 07, 2014 77.42 77.67 76.00 76.51 1,282,550 -1.29(-1.65%)
Jul 03, 2014 76.42 77.80 77.80 77.80 973,023 +1.85(+2.43%)
Jul 02, 2014 76.50 76.96 75.78 75.95 1,013,159 -0.49(-0.64%)
Jul 01, 2014 75.71 76.65 75.48 76.44 1,882,884 +1.91(+2.56%)
Jun 30, 2014 74.43 75.37 74.32 74.53 1,357,594 -0.18(-0.24%)
Jun 27, 2014 72.54 74.76 72.54 74.71 1,979,107 +1.84(+2.52%)
Jun 26, 2014 73.61 73.61 72.57 72.88 924,815 -0.28(-0.39%)
Jun 25, 2014 72.15 73.48 71.37 73.16 1,444,437 +0.99(+1.38%)
Jun 24, 2014 73.35 73.61 71.94 72.17 1,884,955 -1.49(-2.02%)
Jun 23, 2014 74.32 74.32 73.50 73.65 1,081,438 -0.46(-0.63%)
Jun 20, 2014 74.10 74.35 73.59 74.12 2,354,583 +0.42(+0.56%)
Jun 19, 2014 76.04 76.17 73.52 73.70 3,486,207 -2.34(-3.07%)
Jun 18, 2014 73.61 76.14 73.22 76.04 3,174,188 +2.58(+3.52%)
Jun 17, 2014 72.45 73.68 72.21 73.45 2,844,587 +2.88(+4.08%)
Jun 16, 2014 70.03 70.64 69.55 70.58 1,362,586 +0.30(+0.43%)
Jun 13, 2014 69.75 70.55 69.34 70.27 1,198,388 +0.27(+0.38%)
Jun 12, 2014 71.67 71.92 69.83 70.01 2,213,078 -1.89(-2.63%)
Jun 11, 2014 71.18 72.18 70.72 71.90 1,590,712 +0.84(+1.19%)
Jun 10, 2014 70.34 71.16 70.28 71.06 1,272,026 +0.00(+0.00%)
Jun 06, 2014 70.26 71.09 70.09 71.06 1,581,815 +1.03(+1.47%)
Jun 05, 2014 69.56 70.42 69.29 70.03 1,263,235 +0.69(+1.00%)
Jun 04, 2014 68.96 69.67 68.34 69.34 1,530,785 +0.06(+0.08%)
Jun 03, 2014 69.84 70.26 68.77 69.28 1,850,583 -0.96(-1.36%)
Jun 02, 2014 69.73 70.45 68.97 70.24 1,900,440 +0.87(+1.26%)
May 30, 2014 69.72 69.92 68.86 69.37 1,485,484 -0.26(-0.37%)
May 29, 2014 69.47 69.98 69.19 69.62 1,528,042 +0.42(+0.60%)
May 28, 2014 69.45 69.51 68.42 69.20 1,042,018 -0.27(-0.38%)
May 27, 2014 67.87 69.57 67.86 69.47 2,058,457 +2.05(+3.04%)
May 23, 2014 67.43 67.42 67.42 67.42 1,542,250 +0.20(+0.30%)
May 22, 2014 67.32 67.49 66.66 67.22 1,145,017 +0.32(+0.48%)
May 21, 2014 66.66 67.12 66.39 66.90 1,300,839 +0.62(+0.94%)
May 20, 2014 66.60 66.91 65.75 66.28 1,178,640 -0.45(-0.68%)
May 19, 2014 65.68 67.09 65.55 66.73 1,272,211 +0.68(+1.03%)
May 16, 2014 66.11 66.37 65.23 66.05 2,166,313 +0.15(+0.23%)
May 15, 2014 66.22 66.31 64.55 65.90 3,330,906 -0.74(-1.11%)
May 14, 2014 67.16 67.51 66.46 66.64 1,544,232 -0.52(-0.77%)
May 13, 2014 66.77 67.66 66.69 67.16 1,469,021 +0.29(+0.44%)
May 12, 2014 65.42 66.87 65.16 66.86 2,626,979 +2.03(+3.13%)
May 09, 2014 64.64 65.36 64.15 64.83 2,075,553 +0.20(+0.31%)
May 08, 2014 64.52 66.19 63.65 64.63 3,776,983 -0.53(-0.81%)
May 07, 2014 66.64 67.01 64.97 65.16 3,608,748 -1.43(-2.14%)
May 06, 2014 67.57 68.08 66.50 66.59 2,282,586 -1.19(-1.76%)
May 05, 2014 66.88 68.54 66.15 67.78 2,904,381 +0.59(+0.87%)
May 02, 2014 67.89 69.23 66.25 67.19 6,754,345 -2.57(-3.68%)
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.