Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 82.66 82.13 81.04 81.93 2,392,351 -0.20(-0.24%)
Aug 29, 2014 82.07 82.13 82.13 82.13 2,612,600 +0.21(+0.26%)
Aug 28, 2014 80.76 82.28 80.76 81.92 2,244,396 +0.81(+1.00%)
Aug 27, 2014 80.28 81.51 80.19 81.11 2,290,980 +1.01(+1.26%)
Aug 26, 2014 79.08 80.19 78.95 80.10 1,719,338 +1.15(+1.46%)
Aug 25, 2014 79.37 79.43 78.61 78.95 1,411,073 +0.18(+0.23%)
Aug 22, 2014 79.33 79.49 78.74 78.77 1,436,361 -0.58(-0.73%)
Aug 21, 2014 79.58 79.74 79.06 79.35 1,423,308 -0.16(-0.20%)
Aug 20, 2014 79.06 79.61 78.75 79.51 1,374,732 +0.39(+0.49%)
Aug 19, 2014 78.09 79.28 77.62 79.12 1,932,424 +1.08(+1.38%)
Aug 18, 2014 78.03 78.17 77.12 78.04 1,417,689 +0.32(+0.41%)
Aug 15, 2014 77.78 77.90 76.71 77.72 1,840,712 +0.08(+0.10%)
Aug 14, 2014 77.11 77.68 76.71 77.64 1,773,233 +0.58(+0.75%)
Aug 13, 2014 76.21 77.22 76.21 77.06 2,216,260 +1.63(+2.16%)
Aug 12, 2014 75.55 76.03 75.23 75.43 3,533,380 -0.40(-0.53%)
Aug 11, 2014 76.76 77.04 75.65 75.83 2,244,273 -0.91(-1.19%)
Aug 08, 2014 75.60 76.54 75.07 76.74 2,284,013 +1.52(+2.02%)
Aug 07, 2014 77.46 77.61 74.81 75.22 4,083,440 -3.10(-3.96%)
Aug 06, 2014 78.40 78.88 78.07 78.32 3,114,474 -0.14(-0.18%)
Aug 05, 2014 79.48 79.78 78.05 78.46 2,069,260 -1.14(-1.43%)
Aug 04, 2014 79.06 79.91 78.47 79.60 2,034,738 +0.87(+1.11%)
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.