Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 77.72 78.67 77.25 78.26 3,001,462 +0.93(+1.21%)
Jun 30, 2014 77.98 78.87 77.26 77.33 2,330,137 -0.66(-0.84%)
Jun 27, 2014 77.80 78.13 77.34 77.98 1,282,405 -0.27(-0.34%)
Jun 26, 2014 78.67 78.67 77.51 78.25 1,240,221 -0.39(-0.50%)
Jun 25, 2014 77.42 78.66 77.21 78.64 2,171,295 +1.40(+1.82%)
Jun 24, 2014 78.18 78.31 77.21 77.24 1,460,434 -1.02(-1.30%)
Jun 23, 2014 78.20 78.41 77.76 78.26 1,657,519 +0.13(+0.17%)
Jun 20, 2014 77.81 78.19 77.33 78.13 2,448,030 +0.49(+0.63%)
Jun 19, 2014 77.39 77.77 77.00 77.64 1,573,052 +0.41(+0.53%)
Jun 18, 2014 76.78 77.31 76.05 77.23 1,970,866 +0.39(+0.51%)
Jun 17, 2014 76.61 77.06 76.49 76.84 1,765,188 +0.00(+0.00%)
Jun 16, 2014 77.19 77.46 76.61 76.84 2,297,521 -0.35(-0.46%)
Jun 13, 2014 76.88 77.33 76.44 77.19 1,858,070 +0.07(+0.09%)
Jun 12, 2014 76.90 77.39 76.36 77.12 2,236,011 -0.10(-0.14%)
Jun 11, 2014 76.13 77.49 75.84 77.23 3,258,168 +0.68(+0.88%)
Jun 10, 2014 75.55 76.60 75.28 76.55 2,065,915 +0.76(+1.01%)
Jun 06, 2014 75.72 76.09 75.59 75.79 1,295,456 +0.33(+0.44%)
Jun 05, 2014 76.08 76.21 75.46 75.46 2,305,605 -0.26(-0.34%)
Jun 04, 2014 74.77 75.80 74.77 75.71 2,244,298 +0.85(+1.13%)
Jun 03, 2014 74.14 74.93 74.13 74.86 2,306,952 +0.61(+0.82%)
Jun 02, 2014 74.31 74.61 73.83 74.25 2,166,064 +0.30(+0.40%)
May 30, 2014 73.78 74.24 73.06 73.96 1,859,929 +0.34(+0.47%)
May 29, 2014 73.54 73.90 72.86 73.62 2,725,005 +0.47(+0.64%)
May 28, 2014 74.00 74.10 73.14 73.15 1,908,150 -0.67(-0.90%)
May 27, 2014 73.02 74.08 72.98 73.82 2,321,948 +0.96(+1.32%)
May 23, 2014 72.24 72.85 72.85 72.85 2,540,131 +0.78(+1.09%)
May 22, 2014 72.06 72.14 71.35 72.07 953,336 -0.03(-0.04%)
May 21, 2014 71.90 72.32 71.75 72.10 1,761,490 +0.37(+0.52%)
May 20, 2014 72.01 72.15 71.19 71.73 2,061,618 -0.19(-0.27%)
May 19, 2014 70.90 72.07 70.82 71.92 1,483,426 +1.00(+1.41%)
May 16, 2014 71.32 71.53 70.24 70.92 2,095,932 -0.35(-0.50%)
May 15, 2014 71.69 71.95 70.76 71.27 2,114,089 -0.63(-0.88%)
May 14, 2014 71.86 72.09 71.47 71.90 2,330,491 +0.08(+0.11%)
May 13, 2014 72.29 72.45 71.79 71.82 2,024,241 -0.44(-0.61%)
May 12, 2014 71.13 72.47 71.13 72.26 2,318,787 +1.24(+1.75%)
May 09, 2014 70.41 71.13 69.95 71.02 1,551,835 +0.73(+1.04%)
May 08, 2014 70.49 70.98 70.16 70.29 2,059,802 -0.33(-0.47%)
May 07, 2014 68.84 70.64 68.63 70.62 2,829,553 +1.88(+2.73%)
May 06, 2014 68.85 69.16 68.61 68.74 2,515,509 -0.20(-0.29%)
May 05, 2014 68.08 69.09 67.48 68.94 4,001,962 +0.76(+1.12%)
May 02, 2014 68.18 68.57 67.84 68.18 2,936,263 +0.05(+0.07%)
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.