Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 81.77 82.70 81.01 81.08 2,222,230 -0.69(-0.84%)
Jun 27, 2014 81.58 81.92 81.10 81.77 1,223,018 -0.28(-0.34%)
Jun 26, 2014 82.49 82.49 81.27 82.05 1,182,788 -0.41(-0.50%)
Jun 25, 2014 81.18 82.48 80.96 82.46 2,070,744 +1.47(+1.82%)
Jun 24, 2014 81.98 82.11 80.96 80.99 1,392,803 -1.07(-1.30%)
Jun 23, 2014 82.00 82.22 81.54 82.06 1,580,761 +0.14(+0.17%)
Jun 20, 2014 81.59 81.99 81.09 81.92 2,334,664 +0.51(+0.63%)
Jun 19, 2014 81.15 81.55 80.74 81.41 1,500,205 +0.43(+0.53%)
Jun 18, 2014 80.51 81.06 79.74 80.98 1,879,597 +0.41(+0.51%)
Jun 17, 2014 80.33 80.80 80.20 80.57 1,683,444 +0.00(+0.00%)
Jun 16, 2014 80.94 81.22 80.33 80.57 2,191,125 -0.37(-0.46%)
Jun 13, 2014 80.61 81.08 80.15 80.94 1,772,024 +0.07(+0.09%)
Jun 12, 2014 80.63 81.14 80.07 80.87 2,132,463 -0.11(-0.14%)
Jun 11, 2014 79.83 81.25 79.52 80.98 3,107,285 +0.71(+0.88%)
Jun 10, 2014 79.22 80.32 78.94 80.27 1,970,244 +0.80(+1.01%)
Jun 06, 2014 79.40 79.79 79.26 79.47 1,235,465 +0.35(+0.44%)
Jun 05, 2014 79.77 79.91 79.12 79.12 2,198,834 -0.27(-0.34%)
Jun 04, 2014 78.40 79.48 78.40 79.39 2,140,366 +0.89(+1.13%)
Jun 03, 2014 77.74 78.57 77.73 78.50 2,200,119 +0.64(+0.82%)
Jun 02, 2014 77.92 78.23 77.41 77.86 2,065,755 +0.31(+0.40%)
May 30, 2014 77.36 77.84 76.61 77.55 1,773,797 +0.36(+0.47%)
May 29, 2014 77.11 77.49 76.40 77.19 2,598,812 +0.49(+0.64%)
May 28, 2014 77.59 77.70 76.69 76.70 1,819,785 -0.70(-0.90%)
May 27, 2014 76.57 77.67 76.52 77.40 2,214,420 +1.01(+1.32%)
May 23, 2014 75.75 76.39 76.39 76.39 2,422,500 +0.82(+1.09%)
May 22, 2014 75.56 75.64 74.81 75.57 909,188 -0.03(-0.04%)
May 21, 2014 75.39 75.83 75.23 75.60 1,679,917 +0.39(+0.52%)
May 20, 2014 75.51 75.65 74.65 75.21 1,966,146 -0.20(-0.27%)
May 19, 2014 74.34 75.57 74.26 75.41 1,414,730 +1.05(+1.41%)
May 16, 2014 74.78 75.00 73.65 74.36 1,998,871 -0.37(-0.50%)
May 15, 2014 75.17 75.44 74.20 74.73 2,016,187 -0.66(-0.88%)
May 14, 2014 75.35 75.59 74.94 75.39 2,222,568 +0.08(+0.11%)
May 13, 2014 75.80 75.97 75.28 75.31 1,930,500 -0.46(-0.61%)
May 12, 2014 74.58 75.99 74.58 75.77 2,211,406 +1.30(+1.75%)
May 09, 2014 73.83 74.58 73.35 74.47 1,479,971 +0.77(+1.04%)
May 08, 2014 73.91 74.43 73.57 73.70 1,964,414 -0.35(-0.47%)
May 07, 2014 72.18 74.07 71.96 74.05 2,698,519 +1.97(+2.73%)
May 06, 2014 72.19 72.52 71.94 72.08 2,399,018 -0.21(-0.29%)
May 05, 2014 71.39 72.44 70.76 72.29 3,816,634 +0.80(+1.12%)
May 02, 2014 71.49 71.90 71.13 71.49 2,800,287 +0.05(+0.07%)
May 01, 2014 71.80 72.55 70.86 71.44 2,287,438 -0.01(-0.01%)
Apr 30, 2014 70.55 72.45 70.00 71.45 4,467,701 +0.99(+1.41%)
Apr 29, 2014 70.78 71.10 70.36 70.46 3,521,752 +0.09(+0.13%)
Apr 28, 2014 71.78 71.97 70.03 70.37 5,372,962 -0.88(-1.24%)
Apr 25, 2014 72.17 73.86 71.19 71.25 3,977,058 -1.71(-2.34%)
Apr 24, 2014 73.20 73.99 72.01 72.96 5,670,124 +4.05(+5.88%)
Apr 23, 2014 68.76 69.15 68.65 68.91 3,335,073 +0.20(+0.29%)
Apr 22, 2014 68.23 69.37 68.13 68.71 4,395,586 +0.82(+1.21%)
Apr 21, 2014 67.85 68.90 67.74 67.89 3,419,148 +0.12(+0.18%)
Apr 17, 2014 67.83 67.77 67.77 67.77 8,470,800 -2.10(-3.01%)
Apr 16, 2014 71.94 72.03 69.78 69.87 3,278,790 -1.76(-2.46%)
Apr 15, 2014 70.93 71.72 70.55 71.63 1,941,398 +0.86(+1.22%)
Apr 14, 2014 71.44 71.44 70.22 70.77 1,991,415 -0.05(-0.07%)
Apr 11, 2014 71.52 71.97 70.75 70.82 1,711,991 -1.05(-1.46%)
Apr 10, 2014 74.14 74.38 71.84 71.87 3,054,379 -2.13(-2.88%)
Apr 09, 2014 73.07 74.41 72.97 74.00 2,554,819 +1.14(+1.56%)
Apr 08, 2014 72.76 73.02 72.00 72.86 2,354,108 -0.04(-0.05%)
Apr 07, 2014 74.22 74.59 72.72 72.90 2,304,123 -1.33(-1.79%)
Apr 04, 2014 75.69 75.91 74.13 74.23 2,593,842 -0.77(-1.03%)
Apr 03, 2014 74.83 75.14 74.16 75.00 2,047,586 +0.19(+0.25%)
Apr 02, 2014 74.71 75.02 74.42 74.81 1,761,101 -0.24(-0.32%)
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.