Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 79.94 81.32 78.80 80.58 6,305,431 +4.02(+5.25%)
Oct 30, 2014 74.97 76.85 73.72 76.56 6,130,068 +1.13(+1.50%)
Oct 29, 2014 76.67 76.67 74.92 75.43 2,783,351 -1.01(-1.32%)
Oct 28, 2014 76.63 76.66 75.77 76.43 1,373,048 +0.21(+0.27%)
Oct 27, 2014 76.79 77.31 77.31 76.22 2,612,236 -1.09(-1.41%)
Oct 24, 2014 75.54 77.41 74.72 77.31 1,731,431 +1.60(+2.12%)
Oct 23, 2014 75.87 77.00 75.39 75.71 2,015,693 +0.79(+1.05%)
Oct 22, 2014 76.59 77.53 74.72 74.92 2,035,193 -1.23(-1.62%)
Oct 21, 2014 73.77 76.61 73.44 76.16 2,974,205 +2.90(+3.96%)
Oct 20, 2014 70.32 73.47 70.17 73.26 2,614,576 +2.54(+3.59%)
Oct 17, 2014 72.52 72.74 69.58 70.71 3,367,076 -0.48(-0.68%)
Oct 16, 2014 68.73 71.32 67.55 71.20 4,052,564 +0.93(+1.33%)
Oct 15, 2014 69.37 71.06 67.24 70.26 5,808,348 -0.62(-0.88%)
Oct 14, 2014 72.54 73.63 70.55 70.88 6,338,553 -1.51(-2.08%)
Oct 13, 2014 76.71 77.48 72.26 72.39 4,857,269 -4.42(-5.75%)
Oct 10, 2014 79.42 79.49 76.75 76.81 3,299,673 -2.68(-3.38%)
Oct 09, 2014 80.97 81.24 78.84 79.49 2,974,314 -1.47(-1.82%)
Oct 08, 2014 80.36 81.53 79.20 80.96 2,975,941 +0.62(+0.77%)
Oct 07, 2014 81.45 81.74 80.32 80.35 2,074,454 -1.74(-2.13%)
Oct 06, 2014 81.04 83.54 81.04 82.09 2,717,214 +1.04(+1.29%)
Oct 03, 2014 79.86 81.39 79.60 81.05 1,654,852 +1.99(+2.52%)
Oct 02, 2014 80.23 80.56 77.91 79.06 2,828,433 -1.34(-1.66%)
Oct 01, 2014 82.81 83.13 80.10 80.40 2,668,998 -2.69(-3.24%)
Sep 30, 2014 82.57 83.71 82.10 83.09 3,150,346 +0.99(+1.20%)
Sep 29, 2014 80.46 82.32 80.22 82.10 1,781,154 +0.64(+0.79%)
Sep 26, 2014 80.52 81.73 80.22 81.46 1,320,600 +1.16(+1.44%)
Sep 25, 2014 80.96 81.51 80.15 80.30 1,712,445 -1.19(-1.47%)
Sep 24, 2014 79.18 81.74 78.69 81.50 3,166,361 +1.91(+2.39%)
Sep 23, 2014 78.97 80.26 78.66 79.59 1,615,197 +0.40(+0.50%)
Sep 22, 2014 80.61 80.61 78.57 79.19 1,776,389 -1.56(-1.94%)
Sep 19, 2014 81.97 82.04 80.15 80.76 2,370,848 -0.71(-0.87%)
Sep 18, 2014 81.27 81.69 80.75 81.47 1,118,670 +0.54(+0.66%)
Sep 17, 2014 81.63 81.67 79.92 80.93 1,740,998 -0.82(-1.00%)
Sep 16, 2014 80.43 81.89 80.16 81.75 1,381,346 +1.00(+1.23%)
Sep 15, 2014 82.34 82.34 80.07 80.76 1,635,427 -1.32(-1.61%)
Sep 12, 2014 82.36 82.79 81.88 82.07 996,934 -0.59(-0.71%)
Sep 11, 2014 82.35 82.82 81.86 82.66 813,598 +0.12(+0.15%)
Sep 10, 2014 81.23 83.34 81.16 82.54 1,849,350 +1.05(+1.29%)
Sep 09, 2014 83.20 83.31 81.29 81.49 1,305,699 -1.74(-2.09%)
Sep 08, 2014 83.15 83.47 82.76 83.22 1,251,917 -0.09(-0.11%)
Sep 05, 2014 83.45 83.53 82.70 83.32 1,220,279 -0.08(-0.09%)
Sep 04, 2014 83.85 84.51 82.92 83.39 1,830,439 -0.44(-0.52%)
Sep 03, 2014 83.81 84.64 83.49 83.83 1,672,517 +0.10(+0.12%)
Sep 02, 2014 81.96 83.76 81.69 83.72 1,873,819 +2.27(+2.78%)
Aug 29, 2014 82.31 81.46 81.46 81.46 935,477 -0.47(-0.58%)
Aug 28, 2014 81.87 82.41 81.61 81.93 1,361,793 -0.09(-0.12%)
Aug 27, 2014 83.21 83.21 81.77 82.03 1,575,483 -0.88(-1.06%)
Aug 26, 2014 83.14 83.71 82.72 82.91 1,175,433 -0.35(-0.42%)
Aug 25, 2014 83.39 83.44 82.65 83.26 1,380,251 +0.70(+0.85%)
Aug 22, 2014 82.47 82.90 81.44 82.56 1,531,588 +0.24(+0.29%)
Aug 21, 2014 81.72 82.31 81.55 82.32 1,474,454 +0.79(+0.98%)
Aug 20, 2014 81.68 81.86 80.73 81.53 1,289,088 -0.18(-0.22%)
Aug 19, 2014 81.42 82.24 81.42 81.71 1,640,988 +0.28(+0.35%)
Aug 18, 2014 81.55 82.63 81.18 81.42 1,291,006 +0.63(+0.78%)
Aug 15, 2014 80.61 81.13 79.79 80.79 2,142,298 +0.42(+0.52%)
Aug 14, 2014 80.45 80.78 79.63 80.37 1,265,412 -0.09(-0.11%)
Aug 13, 2014 79.91 81.10 79.41 80.46 1,842,328 +0.53(+0.67%)
Aug 12, 2014 79.18 80.43 79.08 79.92 1,864,838 +0.49(+0.61%)
Aug 11, 2014 78.20 81.28 78.12 79.43 3,733,668 +1.32(+1.68%)
Aug 08, 2014 78.81 79.30 78.12 78.12 2,747,242 -0.92(-1.16%)
Aug 07, 2014 78.31 80.08 78.21 79.04 1,932,371 -0.31(-0.39%)
Aug 06, 2014 78.83 80.38 78.20 79.35 2,130,813 -0.47(-0.59%)
Aug 05, 2014 80.14 81.34 79.24 79.82 3,208,208 -0.65(-0.81%)
Aug 04, 2014 80.24 81.10 79.08 80.48 3,410,850 +0.55(+0.69%)
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.