Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 87.10 87.85 87.09 87.24 819,328 +0.33(+0.38%)
Nov 26, 2014 86.89 86.91 86.91 86.91 1,348,500 +0.30(+0.35%)
Nov 25, 2014 86.91 87.41 86.51 86.61 2,055,613 -0.33(-0.38%)
Nov 24, 2014 86.61 87.37 85.90 86.94 1,674,833 +0.58(+0.67%)
Nov 21, 2014 86.80 87.14 86.26 86.36 2,334,239 +0.51(+0.59%)
Nov 20, 2014 85.08 86.30 84.92 85.85 2,141,515 +0.30(+0.35%)
Nov 19, 2014 87.03 87.05 85.45 85.55 1,841,539 -1.61(-1.85%)
Nov 18, 2014 86.25 88.11 86.25 87.16 2,534,352 +0.94(+1.09%)
Nov 17, 2014 83.81 86.27 83.75 86.22 2,891,647 +2.41(+2.88%)
Nov 14, 2014 84.60 84.77 83.53 83.81 1,539,032 -0.75(-0.89%)
Nov 13, 2014 84.55 84.98 83.99 84.56 1,653,486 +0.04(+0.05%)
Nov 12, 2014 83.97 84.72 83.36 84.52 1,697,720 +0.02(+0.02%)
Nov 11, 2014 83.95 84.85 83.76 84.50 1,685,091 +0.48(+0.57%)
Nov 10, 2014 82.43 84.02 82.43 84.02 1,885,797 +1.73(+2.10%)
Nov 07, 2014 84.21 84.74 81.93 82.29 3,375,749 -2.41(-2.85%)
Nov 06, 2014 84.47 85.00 84.15 84.70 1,448,904 +0.44(+0.52%)
Nov 05, 2014 84.36 84.70 83.90 84.26 2,628,992 +0.55(+0.66%)
Nov 04, 2014 82.19 84.05 82.12 83.71 3,518,931 +1.46(+1.78%)
Nov 03, 2014 82.78 83.50 82.00 82.25 1,961,684 -0.26(-0.32%)
Oct 31, 2014 81.38 82.55 81.01 82.51 3,498,609 +1.91(+2.37%)
Oct 30, 2014 79.72 81.38 79.43 80.60 2,921,266 +0.85(+1.07%)
Oct 29, 2014 77.56 80.10 77.56 79.75 4,034,351 +2.52(+3.26%)
Oct 28, 2014 78.45 78.49 76.22 77.23 6,559,080 -1.95(-2.46%)
Oct 27, 2014 78.53 78.69 78.69 79.18 2,946,729 +0.49(+0.62%)
Oct 24, 2014 79.00 79.10 77.92 78.69 2,034,683 -0.06(-0.08%)
Oct 23, 2014 78.98 79.30 78.52 78.75 1,875,961 +0.66(+0.85%)
Oct 22, 2014 78.82 79.21 77.70 78.09 2,457,915 -0.30(-0.38%)
Oct 21, 2014 77.26 78.59 77.16 78.39 2,340,403 +1.94(+2.54%)
Oct 20, 2014 75.41 76.50 75.34 76.45 2,112,595 +1.06(+1.41%)
Oct 17, 2014 74.42 76.33 74.11 75.39 3,877,983 +1.96(+2.67%)
Oct 16, 2014 73.70 75.03 72.70 73.43 5,204,759 -0.14(-0.19%)
Oct 15, 2014 72.84 74.46 71.81 73.57 5,439,329 -0.41(-0.55%)
Oct 14, 2014 76.41 76.58 73.06 73.98 5,506,006 -2.45(-3.21%)
Oct 13, 2014 77.62 78.41 76.35 76.43 1,919,262 -1.23(-1.58%)
Oct 10, 2014 78.84 79.28 77.64 77.66 2,613,858 -0.96(-1.22%)
Oct 09, 2014 79.89 80.31 78.23 78.62 2,273,326 -1.41(-1.76%)
Oct 08, 2014 78.05 80.08 77.81 80.03 2,510,916 +2.02(+2.59%)
Oct 07, 2014 78.91 79.49 77.97 78.01 2,926,867 -1.16(-1.47%)
Oct 06, 2014 82.04 82.16 79.08 79.17 3,137,596 -2.32(-2.85%)
Oct 03, 2014 80.24 81.83 79.71 81.49 2,707,367 +2.10(+2.65%)
Oct 02, 2014 79.79 79.95 78.35 79.39 2,269,905 -0.43(-0.54%)
Oct 01, 2014 81.20 81.20 79.50 79.82 2,101,788 -1.18(-1.46%)
Sep 30, 2014 81.51 81.94 80.95 81.00 2,138,485 -0.34(-0.42%)
Sep 29, 2014 81.38 81.84 81.14 81.34 1,972,893 -0.69(-0.84%)
Sep 26, 2014 82.36 82.57 81.27 82.03 1,634,281 -0.03(-0.04%)
Sep 25, 2014 83.52 83.61 81.89 82.06 1,790,953 -1.69(-2.02%)
Sep 24, 2014 82.16 83.80 82.14 83.75 1,656,005 +1.63(+1.98%)
Sep 23, 2014 82.78 83.20 81.95 82.12 1,512,033 -0.93(-1.12%)
Sep 22, 2014 82.96 83.74 82.55 83.05 1,837,855 -0.64(-0.76%)
Sep 19, 2014 84.54 84.63 83.55 83.69 1,899,458 -0.22(-0.26%)
Sep 18, 2014 83.37 84.05 83.22 83.91 1,175,936 +0.76(+0.91%)
Sep 17, 2014 83.46 83.94 82.54 83.15 1,740,800 -0.20(-0.24%)
Sep 16, 2014 82.11 83.47 81.85 83.35 1,552,287 +1.23(+1.50%)
Sep 15, 2014 82.30 82.81 81.98 82.12 1,476,207 -0.08(-0.10%)
Sep 12, 2014 83.76 83.76 82.00 82.20 2,293,369 -1.49(-1.78%)
Sep 11, 2014 83.97 84.17 82.97 83.69 2,484,853 -0.72(-0.85%)
Sep 10, 2014 84.82 84.82 83.52 84.41 2,224,000 -0.53(-0.62%)
Sep 09, 2014 84.15 84.95 84.00 84.94 2,428,125 +0.99(+1.18%)
Sep 08, 2014 83.86 84.03 83.25 83.95 1,210,243 +0.01(+0.01%)
Sep 05, 2014 83.00 84.11 82.85 83.94 1,525,717 +0.97(+1.17%)
Sep 04, 2014 82.55 84.07 82.43 82.97 2,047,509 +0.54(+0.66%)
Sep 03, 2014 82.30 82.80 82.15 82.43 1,918,659 +0.50(+0.61%)
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.