Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 89.68 89.74 88.81 89.41 907,825 +1.02(+1.15%)
Oct 30, 2014 87.62 88.81 86.99 88.39 813,554 +0.45(+0.51%)
Oct 29, 2014 88.12 88.30 87.37 87.94 869,336 -0.26(-0.30%)
Oct 28, 2014 87.67 88.53 87.26 88.20 1,024,014 +1.05(+1.20%)
Oct 27, 2014 87.05 87.35 87.35 87.16 1,559,758 -0.19(-0.22%)
Oct 24, 2014 85.69 87.44 85.12 87.35 1,720,902 +2.15(+2.53%)
Oct 23, 2014 85.81 85.87 84.72 85.19 1,382,490 +0.58(+0.68%)
Oct 22, 2014 85.35 85.87 84.53 84.62 1,018,144 -0.23(-0.27%)
Oct 21, 2014 83.52 85.04 83.17 84.84 1,319,548 +2.41(+2.92%)
Oct 20, 2014 82.19 82.67 81.92 82.43 1,118,579 -0.03(-0.03%)
Oct 17, 2014 82.11 83.24 81.66 82.46 1,615,482 +1.20(+1.47%)
Oct 16, 2014 80.80 81.95 80.39 81.26 1,585,715 -0.94(-1.14%)
Oct 15, 2014 81.61 82.70 79.52 82.20 2,078,558 -0.84(-1.01%)
Oct 14, 2014 82.57 83.85 82.37 83.04 844,947 +0.72(+0.88%)
Oct 13, 2014 82.94 84.17 82.26 82.32 1,212,535 -0.62(-0.75%)
Oct 10, 2014 85.30 85.89 82.89 82.94 2,575,189 -2.36(-2.77%)
Oct 09, 2014 86.81 86.85 84.92 85.30 1,987,506 -1.41(-1.63%)
Oct 08, 2014 83.65 86.95 83.34 86.71 1,886,250 +3.28(+3.93%)
Oct 07, 2014 84.65 84.70 83.43 83.44 1,182,227 -1.72(-2.02%)
Oct 06, 2014 85.27 85.59 84.56 85.16 977,722 +0.48(+0.56%)
Oct 03, 2014 83.70 85.17 83.69 84.68 1,177,301 +1.40(+1.68%)
Oct 02, 2014 83.37 83.74 82.90 83.28 1,415,412 -0.16(-0.19%)
Oct 01, 2014 85.40 85.59 83.27 83.44 2,002,572 -1.70(-2.00%)
Sep 30, 2014 85.45 85.63 84.53 85.15 1,256,278 +0.35(+0.41%)
Sep 29, 2014 83.39 84.92 83.25 84.80 860,314 +0.37(+0.44%)
Sep 26, 2014 83.23 84.68 82.55 84.43 770,244 +1.19(+1.43%)
Sep 25, 2014 84.93 84.95 83.24 83.24 1,030,756 -1.83(-2.15%)
Sep 24, 2014 84.13 85.24 83.94 85.07 619,700 +0.92(+1.09%)
Sep 23, 2014 84.61 85.14 84.15 84.15 863,952 -0.58(-0.68%)
Sep 22, 2014 85.33 85.53 84.54 84.72 800,799 -0.63(-0.74%)
Sep 19, 2014 86.29 86.53 85.16 85.35 1,465,485 -0.47(-0.55%)
Sep 18, 2014 86.51 86.51 85.54 85.82 1,475,865 -0.09(-0.10%)
Sep 17, 2014 86.19 86.28 85.31 85.91 1,554,370 -0.20(-0.23%)
Sep 16, 2014 85.24 86.62 84.95 86.11 944,062 +0.77(+0.91%)
Sep 15, 2014 85.60 85.65 84.68 85.34 928,963 -0.27(-0.32%)
Sep 12, 2014 86.37 86.37 85.30 85.61 967,393 -0.69(-0.80%)
Sep 11, 2014 85.92 86.52 85.87 86.30 881,823 +0.08(+0.09%)
Sep 10, 2014 85.68 86.46 85.35 86.22 710,973 +0.75(+0.87%)
Sep 09, 2014 85.60 86.09 84.98 85.47 813,450 -0.58(-0.67%)
Sep 08, 2014 85.71 86.26 85.36 86.05 800,545 +0.25(+0.29%)
Sep 05, 2014 84.68 85.92 83.92 85.80 946,426 +1.00(+1.18%)
Sep 04, 2014 84.23 85.27 83.90 84.80 807,434 +0.92(+1.10%)
Sep 03, 2014 84.68 84.79 83.57 83.88 844,318 -0.10(-0.12%)
Sep 02, 2014 84.69 85.14 83.91 83.98 868,503 -0.33(-0.40%)
Aug 29, 2014 84.01 84.31 84.31 84.31 750,811 +0.76(+0.91%)
Aug 28, 2014 83.44 83.89 82.98 83.55 498,982 -0.14(-0.16%)
Aug 27, 2014 83.53 83.80 83.10 83.69 519,676 +0.06(+0.08%)
Aug 26, 2014 83.34 84.10 83.12 83.62 758,771 +0.58(+0.69%)
Aug 25, 2014 83.26 83.51 82.83 83.05 826,419 +0.25(+0.30%)
Aug 22, 2014 83.16 83.59 82.78 82.80 669,817 -0.59(-0.71%)
Aug 21, 2014 82.89 83.66 82.89 83.39 694,268 +0.59(+0.71%)
Aug 20, 2014 82.54 83.07 82.20 82.80 513,882 +0.47(+0.57%)
Aug 19, 2014 82.35 82.91 82.04 82.34 708,412 +0.07(+0.09%)
Aug 18, 2014 82.44 82.83 82.23 82.26 1,035,564 +0.20(+0.24%)
Aug 15, 2014 82.59 82.81 81.83 82.07 1,655,269 -0.31(-0.37%)
Aug 14, 2014 81.92 82.50 81.71 82.37 812,389 +0.67(+0.82%)
Aug 13, 2014 80.84 81.92 80.52 81.70 852,503 +1.11(+1.38%)
Aug 12, 2014 79.99 80.80 79.91 80.58 991,528 +0.36(+0.45%)
Aug 11, 2014 79.40 80.64 78.94 80.22 1,097,321 +1.27(+1.60%)
Aug 08, 2014 78.27 78.96 77.95 78.96 1,052,237 +0.87(+1.12%)
Aug 07, 2014 78.87 79.02 77.85 78.09 1,130,196 -0.36(-0.46%)
Aug 06, 2014 77.76 78.86 77.70 78.45 638,972 +0.42(+0.54%)
Aug 05, 2014 78.80 79.20 77.74 78.02 724,738 -1.20(-1.52%)
Aug 04, 2014 78.28 79.46 78.12 79.23 653,998 +1.09(+1.39%)
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.