Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 75.78 78.07 75.78 78.02 2,285,108 +2.64(+3.50%)
Oct 30, 2014 74.90 76.01 74.72 75.38 1,962,054 +0.44(+0.59%)
Oct 29, 2014 75.89 75.89 74.58 74.94 1,512,565 -0.58(-0.77%)
Oct 28, 2014 75.00 75.52 74.84 75.51 1,073,776 +0.91(+1.22%)
Oct 27, 2014 74.57 74.51 74.51 74.60 904,604 +0.09(+0.12%)
Oct 24, 2014 73.71 74.54 73.57 74.51 943,027 +0.72(+0.98%)
Oct 23, 2014 74.60 74.92 73.57 73.79 1,424,048 -0.09(-0.12%)
Oct 22, 2014 74.33 74.51 73.84 73.88 1,722,626 -0.23(-0.31%)
Oct 21, 2014 73.18 74.13 73.10 74.10 3,420,161 +1.56(+2.16%)
Oct 20, 2014 72.74 73.05 72.40 72.54 2,871,524 -0.70(-0.95%)
Oct 17, 2014 72.91 73.70 72.29 73.24 1,851,459 +0.94(+1.30%)
Oct 16, 2014 71.67 72.82 71.67 72.29 2,060,042 -0.06(-0.09%)
Oct 15, 2014 71.72 72.66 70.78 72.36 3,445,685 -0.05(-0.06%)
Oct 14, 2014 72.20 73.03 72.06 72.40 2,224,247 +0.45(+0.63%)
Oct 13, 2014 72.93 73.22 71.91 71.95 2,244,348 -0.81(-1.12%)
Oct 10, 2014 73.94 74.70 72.74 72.77 2,908,646 -0.74(-1.01%)
Oct 09, 2014 75.46 76.12 73.50 73.51 3,239,044 -2.00(-2.65%)
Oct 08, 2014 76.77 76.77 74.62 75.51 5,012,297 -1.76(-2.28%)
Oct 07, 2014 78.37 78.67 77.26 77.27 1,948,634 -1.66(-2.11%)
Oct 06, 2014 79.40 79.56 78.72 78.93 1,335,506 -0.28(-0.35%)
Oct 03, 2014 78.99 79.60 78.64 79.21 1,193,709 +0.65(+0.83%)
Oct 02, 2014 78.45 78.91 77.99 78.56 1,045,573 +0.19(+0.24%)
Oct 01, 2014 79.13 79.26 78.12 78.37 1,946,482 -0.92(-1.16%)
Sep 30, 2014 79.05 79.49 78.90 79.30 1,967,123 +0.14(+0.18%)
Sep 29, 2014 78.16 79.25 78.09 79.15 1,285,971 +0.29(+0.37%)
Sep 26, 2014 78.21 79.11 78.03 78.86 1,034,764 +0.80(+1.03%)
Sep 25, 2014 78.64 78.72 77.95 78.06 1,477,963 -0.90(-1.13%)
Sep 24, 2014 77.97 79.09 77.93 78.95 887,542 +0.92(+1.18%)
Sep 23, 2014 77.96 78.31 77.86 78.03 2,270,505 -0.21(-0.27%)
Sep 22, 2014 78.45 78.52 78.00 78.24 979,442 -0.38(-0.48%)
Sep 19, 2014 79.41 79.43 78.52 78.62 2,779,022 -0.89(-1.11%)
Sep 18, 2014 79.07 79.59 78.82 79.50 1,416,228 +0.82(+1.05%)
Sep 17, 2014 79.04 79.29 78.40 78.68 1,530,409 -0.02(-0.02%)
Sep 16, 2014 78.77 79.05 78.37 78.70 951,380 -0.26(-0.33%)
Sep 15, 2014 78.78 79.29 78.48 78.96 1,136,709 +0.20(+0.25%)
Sep 12, 2014 78.61 78.96 78.40 78.76 1,169,634 +0.22(+0.28%)
Sep 11, 2014 78.00 78.82 77.97 78.54 783,165 +0.12(+0.15%)
Sep 10, 2014 78.40 78.80 78.18 78.43 758,388 +0.22(+0.28%)
Sep 09, 2014 78.91 79.13 78.14 78.21 1,244,831 -0.91(-1.15%)
Sep 08, 2014 78.90 79.59 78.80 79.12 830,573 -0.05(-0.06%)
Sep 05, 2014 79.38 79.38 78.77 79.17 1,248,386 -0.41(-0.51%)
Sep 04, 2014 79.48 80.10 79.48 79.58 1,429,430 +0.17(+0.22%)
Sep 03, 2014 79.58 79.72 79.33 79.40 1,236,914 +0.08(+0.10%)
Sep 02, 2014 79.04 79.91 78.89 79.32 1,303,546 +0.49(+0.62%)
Aug 29, 2014 78.88 78.83 78.83 78.83 993,393 +0.23(+0.29%)
Aug 28, 2014 78.17 78.86 78.10 78.61 836,791 +0.07(+0.09%)
Aug 27, 2014 78.80 79.16 78.41 78.54 914,763 -0.23(-0.29%)
Aug 26, 2014 79.07 79.07 78.74 78.76 1,216,615 -0.29(-0.37%)
Aug 25, 2014 78.70 79.30 78.55 79.05 1,286,512 +0.64(+0.82%)
Aug 22, 2014 78.73 79.05 78.22 78.41 1,430,543 -0.22(-0.28%)
Aug 21, 2014 78.07 78.85 77.97 78.63 1,777,145 +0.58(+0.74%)
Aug 20, 2014 77.45 78.31 77.45 78.05 2,106,594 +0.24(+0.31%)
Aug 19, 2014 77.53 78.16 77.31 77.80 2,379,160 +0.46(+0.60%)
Aug 18, 2014 76.86 77.59 76.79 77.34 1,672,736 +0.83(+1.09%)
Aug 15, 2014 77.32 77.66 76.09 76.51 2,289,318 -0.59(-0.76%)
Aug 14, 2014 77.60 77.71 77.03 77.10 1,825,936 -0.57(-0.73%)
Aug 13, 2014 77.41 77.99 77.29 77.67 1,026,916 +0.80(+1.05%)
Aug 12, 2014 76.53 77.22 76.53 76.86 1,035,818 +0.10(+0.13%)
Aug 11, 2014 76.59 76.96 76.27 76.76 1,190,221 +0.28(+0.37%)
Aug 08, 2014 75.70 76.61 75.67 76.48 1,139,455 +0.98(+1.29%)
Aug 07, 2014 75.77 75.83 75.17 75.51 1,219,392 -0.07(-0.10%)
Aug 06, 2014 75.13 76.17 75.13 75.58 1,949,297 +0.32(+0.42%)
Aug 05, 2014 76.09 76.13 75.17 75.26 1,897,737 -1.07(-1.40%)
Aug 04, 2014 76.22 76.44 75.52 76.33 1,294,795 +0.41(+0.54%)
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.