Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 78.89 79.93 78.60 79.64 968,408 +2.10(+2.71%)
Oct 30, 2014 78.20 78.65 76.97 77.54 969,811 -0.99(-1.26%)
Oct 29, 2014 79.20 79.27 77.66 78.53 922,840 -0.46(-0.59%)
Oct 28, 2014 77.05 79.21 76.71 79.00 1,337,769 +2.98(+3.92%)
Oct 27, 2014 77.76 77.71 77.71 76.02 1,397,533 -1.70(-2.18%)
Oct 24, 2014 75.77 79.11 75.77 77.71 2,404,627 +4.05(+5.49%)
Oct 23, 2014 72.11 74.02 72.08 73.67 1,303,571 +1.60(+2.22%)
Oct 22, 2014 72.99 73.66 72.02 72.06 891,477 -0.60(-0.83%)
Oct 21, 2014 71.62 73.30 71.62 72.67 1,167,719 +1.39(+1.94%)
Oct 20, 2014 71.07 71.47 71.02 71.28 932,043 +0.16(+0.23%)
Oct 17, 2014 70.91 71.86 70.07 71.12 1,707,028 +1.53(+2.20%)
Oct 16, 2014 66.18 69.86 66.18 69.58 2,132,324 +2.24(+3.32%)
Oct 15, 2014 66.54 67.73 64.62 67.35 2,662,522 -1.25(-1.82%)
Oct 14, 2014 69.37 70.15 67.77 68.59 3,074,880 -1.05(-1.51%)
Oct 13, 2014 72.09 73.06 69.56 69.65 1,178,395 -2.45(-3.39%)
Oct 10, 2014 73.05 73.57 72.06 72.09 1,050,950 -1.17(-1.60%)
Oct 09, 2014 76.69 76.77 73.18 73.26 1,661,747 -3.62(-4.71%)
Oct 08, 2014 75.23 76.93 74.20 76.89 1,195,340 +1.68(+2.23%)
Oct 07, 2014 76.89 76.92 75.12 75.21 1,099,626 -2.42(-3.12%)
Oct 06, 2014 79.06 79.06 77.50 77.63 822,622 -0.78(-1.00%)
Oct 03, 2014 78.79 78.79 77.86 78.41 1,359,623 +1.83(+2.39%)
Oct 02, 2014 74.80 77.09 74.66 76.58 1,810,804 +1.98(+2.65%)
Oct 01, 2014 74.33 75.55 74.17 74.60 1,753,297 +0.20(+0.27%)
Sep 30, 2014 77.49 77.83 74.40 74.40 2,658,791 -3.23(-4.16%)
Sep 29, 2014 78.34 78.88 77.51 77.63 783,589 -1.45(-1.83%)
Sep 26, 2014 79.77 79.86 78.83 79.07 1,058,259 -0.58(-0.72%)
Sep 25, 2014 81.07 81.19 79.63 79.65 1,092,419 -1.62(-1.99%)
Sep 24, 2014 81.29 81.60 80.67 81.27 1,245,196 +0.14(+0.17%)
Sep 23, 2014 81.79 82.00 81.11 81.13 997,716 -0.69(-0.84%)
Sep 22, 2014 83.39 83.54 81.71 81.82 1,105,584 -1.88(-2.24%)
Sep 19, 2014 85.45 85.73 83.64 83.70 1,281,881 -1.41(-1.66%)
Sep 18, 2014 86.32 86.94 85.07 85.11 1,032,771 -1.03(-1.20%)
Sep 17, 2014 86.95 87.11 86.01 86.14 778,923 -0.51(-0.59%)
Sep 16, 2014 87.20 87.50 86.12 86.65 863,924 -0.51(-0.58%)
Sep 15, 2014 87.86 88.42 87.02 87.16 697,967 -0.77(-0.88%)
Sep 12, 2014 88.20 88.48 87.36 87.93 454,098 -0.43(-0.49%)
Sep 11, 2014 88.23 88.81 87.88 88.36 560,430 -0.16(-0.18%)
Sep 10, 2014 88.39 88.81 87.84 88.52 587,805 +0.23(+0.26%)
Sep 09, 2014 88.73 89.24 88.27 88.29 720,713 -0.64(-0.72%)
Sep 08, 2014 88.53 89.32 88.34 88.92 566,124 +0.17(+0.19%)
Sep 05, 2014 88.62 88.76 87.82 88.75 841,972 +0.32(+0.36%)
Sep 04, 2014 88.28 88.80 88.28 88.43 689,454 +0.16(+0.18%)
Sep 03, 2014 88.64 89.11 87.86 88.28 897,796 +0.24(+0.27%)
Sep 02, 2014 87.05 88.53 87.05 88.04 752,991 +0.96(+1.11%)
Aug 29, 2014 87.66 87.07 87.07 87.07 637,640 -0.38(-0.43%)
Aug 28, 2014 85.80 87.59 85.32 87.45 926,436 +2.98(+3.53%)
Aug 27, 2014 84.12 84.47 83.82 84.47 467,821 +0.41(+0.49%)
Aug 26, 2014 84.69 84.98 84.02 84.06 306,005 -0.60(-0.71%)
Aug 25, 2014 84.69 85.22 84.44 84.66 464,464 +0.36(+0.43%)
Aug 22, 2014 84.59 84.63 83.81 84.30 519,208 -0.29(-0.35%)
Aug 21, 2014 85.74 85.78 84.54 84.59 741,620 -0.75(-0.88%)
Aug 20, 2014 85.11 85.78 84.02 85.34 2,714,353 +0.79(+0.94%)
Aug 19, 2014 85.02 85.23 84.49 84.55 1,074,997 -0.17(-0.20%)
Aug 18, 2014 84.21 85.23 84.21 84.72 919,870 +1.14(+1.36%)
Aug 15, 2014 84.39 84.63 83.33 83.58 672,904 -0.79(-0.94%)
Aug 14, 2014 83.21 84.41 82.98 84.38 717,444 +1.62(+1.96%)
Aug 13, 2014 83.27 83.39 82.36 82.76 427,527 -0.05(-0.06%)
Aug 12, 2014 82.84 83.62 82.50 82.81 624,060 -0.03(-0.04%)
Aug 11, 2014 82.84 83.11 82.28 82.84 553,830 +0.69(+0.84%)
Aug 08, 2014 80.43 82.14 80.43 82.16 727,051 +1.82(+2.26%)
Aug 07, 2014 82.07 82.10 80.18 80.34 660,294 -1.15(-1.41%)
Aug 06, 2014 80.93 82.16 80.80 81.48 913,825 +0.09(+0.11%)
Aug 05, 2014 81.37 82.43 81.09 81.40 735,155 -0.40(-0.48%)
Aug 04, 2014 80.98 82.04 80.82 81.79 816,757 +1.43(+1.78%)
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.