Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 80.49 81.81 80.47 80.90 650,548 +0.73(+0.91%)
Nov 26, 2014 79.30 80.17 80.17 80.17 1,015,800 +1.07(+1.35%)
Nov 25, 2014 80.61 81.12 79.05 79.10 2,030,069 -0.87(-1.09%)
Nov 24, 2014 79.00 80.04 78.95 79.97 1,409,676 +1.10(+1.39%)
Nov 21, 2014 80.69 80.94 78.85 78.87 2,529,867 -1.21(-1.51%)
Nov 20, 2014 77.72 80.17 77.00 80.08 3,308,375 +2.40(+3.09%)
Nov 19, 2014 77.15 77.89 76.76 77.68 2,377,735 +0.35(+0.45%)
Nov 18, 2014 77.34 77.90 76.85 77.33 1,883,866 -0.38(-0.49%)
Nov 17, 2014 77.70 78.34 77.45 77.71 1,964,235 +0.23(+0.30%)
Nov 14, 2014 77.21 77.64 76.99 77.48 1,080,790 +0.43(+0.56%)
Nov 13, 2014 77.89 78.19 76.10 77.05 2,149,831 -0.89(-1.14%)
Nov 12, 2014 76.57 78.14 76.41 77.94 1,796,686 +1.24(+1.62%)
Nov 11, 2014 76.50 76.89 76.05 76.70 1,106,803 +0.14(+0.18%)
Nov 10, 2014 75.67 76.59 75.41 76.56 1,267,979 +0.95(+1.26%)
Nov 07, 2014 75.75 75.94 74.75 75.61 1,919,091 -0.74(-0.97%)
Nov 06, 2014 75.23 76.45 74.92 76.35 1,560,420 +1.35(+1.80%)
Nov 05, 2014 75.16 75.34 73.89 75.00 1,975,445 +0.72(+0.97%)
Nov 04, 2014 72.75 75.70 72.75 74.28 3,349,531 +1.84(+2.54%)
Nov 03, 2014 72.36 72.62 71.46 72.44 2,064,158 +0.32(+0.44%)
Oct 31, 2014 72.99 73.23 71.75 72.12 1,576,356 -0.01(-0.01%)
Oct 30, 2014 71.21 72.40 71.03 72.13 997,792 +0.72(+1.01%)
Oct 29, 2014 71.08 71.70 70.90 71.41 1,101,643 +0.23(+0.32%)
Oct 28, 2014 70.99 71.18 69.80 71.18 1,452,772 +0.18(+0.25%)
Oct 27, 2014 70.50 71.21 70.01 71.00 1,325,393 +0.99(+1.41%)
Oct 24, 2014 70.56 70.81 69.57 70.01 1,449,865 -0.83(-1.17%)
Oct 23, 2014 70.18 71.32 70.14 70.84 1,816,659 +1.38(+1.99%)
Oct 22, 2014 70.66 70.75 69.16 69.46 2,461,371 -0.89(-1.27%)
Oct 21, 2014 69.51 70.80 69.14 70.35 1,908,089 +1.02(+1.47%)
Oct 20, 2014 67.20 69.43 67.16 69.33 1,935,650 +2.03(+3.02%)
Oct 17, 2014 67.79 68.06 66.89 67.30 1,170,959 +0.00(+0.00%)
Oct 16, 2014 65.34 67.97 65.18 67.30 2,420,583 +0.77(+1.16%)
Oct 15, 2014 65.73 66.78 64.47 66.53 3,769,590 -0.23(-0.34%)
Oct 14, 2014 65.86 67.20 65.44 66.76 2,161,899 +1.28(+1.95%)
Oct 13, 2014 66.68 66.68 65.37 65.48 2,153,665 -1.18(-1.77%)
Oct 10, 2014 67.20 67.43 66.66 66.66 1,948,669 -0.75(-1.11%)
Oct 09, 2014 68.01 68.49 66.90 67.41 2,777,240 -0.43(-0.63%)
Oct 08, 2014 66.23 67.95 66.16 67.84 1,649,205 +1.90(+2.88%)
Oct 07, 2014 66.73 67.01 65.89 65.94 1,940,550 -1.14(-1.70%)
Oct 06, 2014 68.44 68.49 67.00 67.08 1,527,551 -0.22(-0.33%)
Oct 03, 2014 66.83 67.41 66.50 67.30 1,066,481 +0.69(+1.04%)
Oct 02, 2014 66.22 66.96 65.62 66.61 1,199,694 +0.48(+0.73%)
Oct 01, 2014 66.98 66.98 65.89 66.13 1,437,779 -0.85(-1.27%)
Sep 30, 2014 67.63 67.82 66.86 66.98 1,217,295 -0.79(-1.17%)
Sep 29, 2014 68.00 68.42 67.46 67.77 2,040,751 -0.50(-0.73%)
Sep 26, 2014 67.84 68.61 67.80 68.27 2,065,159 +0.47(+0.69%)
Sep 25, 2014 67.90 68.15 67.20 67.80 3,008,508 -0.20(-0.29%)
Sep 24, 2014 66.49 68.13 66.36 68.00 2,106,246 +1.75(+2.64%)
Sep 23, 2014 66.20 66.49 65.81 66.25 1,501,001 -0.32(-0.48%)
Sep 22, 2014 66.25 66.80 66.22 66.57 2,524,506 +0.01(+0.02%)
Sep 19, 2014 67.04 67.17 66.17 66.56 1,461,139 +0.00(+0.00%)
Sep 18, 2014 65.75 66.67 65.67 66.56 1,304,116 +0.92(+1.40%)
Sep 17, 2014 65.71 65.91 65.23 65.64 1,310,695 -0.36(-0.55%)
Sep 16, 2014 64.77 66.05 64.72 66.00 1,480,797 +0.96(+1.48%)
Sep 15, 2014 64.98 65.42 64.87 65.04 709,627 -0.15(-0.23%)
Sep 12, 2014 65.29 65.75 64.89 65.19 1,126,675 +0.05(+0.08%)
Sep 11, 2014 64.65 65.40 64.62 65.14 2,069,765 +0.38(+0.59%)
Sep 10, 2014 64.18 65.02 63.89 64.76 2,081,828 +1.09(+1.71%)
Sep 09, 2014 64.18 64.26 63.55 63.67 1,047,969 -0.46(-0.72%)
Sep 08, 2014 64.48 64.92 63.82 64.13 1,005,936 -0.33(-0.51%)
Sep 05, 2014 64.36 64.62 63.72 64.46 1,897,810 -0.16(-0.25%)
Sep 04, 2014 64.50 65.16 64.01 64.62 1,840,515 +0.93(+1.46%)
Sep 03, 2014 63.96 64.27 63.57 63.69 929,950 +0.08(+0.13%)
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.