Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 82.31 83.17 82.03 82.54 303,008 +0.05(+0.06%)
Nov 26, 2014 82.60 82.49 82.49 82.49 344,050 +0.09(+0.10%)
Nov 25, 2014 82.90 83.23 82.22 82.41 438,464 -0.11(-0.14%)
Nov 24, 2014 82.19 82.59 81.73 82.52 639,049 +0.22(+0.27%)
Nov 21, 2014 82.97 83.35 82.18 82.29 717,042 +0.20(+0.24%)
Nov 20, 2014 80.76 82.34 80.48 82.10 735,385 +0.71(+0.87%)
Nov 19, 2014 81.68 81.68 80.43 81.39 567,818 -0.09(-0.12%)
Nov 18, 2014 80.76 82.23 80.70 81.48 591,006 +0.83(+1.02%)
Nov 17, 2014 80.22 81.18 80.12 80.66 675,421 +0.09(+0.11%)
Nov 14, 2014 80.09 80.74 79.91 80.57 591,642 +0.22(+0.27%)
Nov 13, 2014 80.01 80.46 79.54 80.36 810,134 +0.81(+1.02%)
Nov 12, 2014 79.31 79.76 78.02 79.55 995,823 -0.16(-0.21%)
Nov 11, 2014 80.08 80.76 79.22 79.71 832,067 -0.59(-0.73%)
Nov 10, 2014 79.13 80.34 79.07 80.30 834,298 +0.82(+1.03%)
Nov 07, 2014 80.17 80.81 79.19 79.48 761,942 -0.84(-1.05%)
Nov 06, 2014 79.01 80.48 78.56 80.32 785,676 +0.81(+1.02%)
Nov 05, 2014 79.24 79.56 78.38 79.51 915,834 +1.33(+1.71%)
Nov 04, 2014 78.64 79.12 77.14 78.18 937,847 -0.82(-1.03%)
Nov 03, 2014 79.40 79.76 78.55 79.00 761,052 -0.61(-0.77%)
Oct 31, 2014 78.86 79.90 78.57 79.61 968,809 +2.10(+2.71%)
Oct 30, 2014 78.17 78.62 76.94 77.51 970,213 -0.99(-1.26%)
Oct 29, 2014 79.17 79.24 77.63 78.50 923,223 -0.46(-0.59%)
Oct 28, 2014 77.02 79.18 76.67 78.96 1,338,324 +2.98(+3.92%)
Oct 27, 2014 77.72 77.68 77.68 75.98 1,398,112 -1.70(-2.18%)
Oct 24, 2014 75.74 79.07 75.74 77.68 2,405,624 +4.05(+5.49%)
Oct 23, 2014 72.08 73.99 72.05 73.64 1,304,112 +1.60(+2.22%)
Oct 22, 2014 72.96 73.63 71.99 72.03 891,847 -0.60(-0.83%)
Oct 21, 2014 71.59 73.27 71.59 72.64 1,168,203 +1.39(+1.94%)
Oct 20, 2014 71.05 71.44 70.99 71.25 932,429 +0.16(+0.23%)
Oct 17, 2014 70.88 71.83 70.04 71.09 1,707,736 +1.53(+2.20%)
Oct 16, 2014 66.15 69.84 66.15 69.56 2,133,209 +2.24(+3.32%)
Oct 15, 2014 66.51 67.71 64.59 67.32 2,663,626 -1.25(-1.82%)
Oct 14, 2014 69.34 70.12 67.74 68.57 3,076,155 -1.05(-1.51%)
Oct 13, 2014 72.06 73.03 69.53 69.62 1,178,884 -2.44(-3.39%)
Oct 10, 2014 73.02 73.54 72.03 72.06 1,051,386 -1.17(-1.60%)
Oct 09, 2014 76.66 76.73 73.15 73.23 1,662,436 -3.62(-4.71%)
Oct 08, 2014 75.20 76.90 74.17 76.85 1,195,836 +1.68(+2.23%)
Oct 07, 2014 76.85 76.89 75.09 75.18 1,100,082 -2.42(-3.12%)
Oct 06, 2014 79.03 79.03 77.47 77.59 822,963 -0.78(-1.00%)
Oct 03, 2014 78.76 78.76 77.83 78.38 1,360,187 +1.83(+2.39%)
Oct 02, 2014 74.77 77.06 74.63 76.54 1,811,555 +1.98(+2.65%)
Oct 01, 2014 74.30 75.52 74.13 74.56 1,754,024 +0.20(+0.27%)
Sep 30, 2014 77.46 77.80 74.37 74.37 2,659,894 -3.23(-4.16%)
Sep 29, 2014 78.31 78.85 77.48 77.59 783,914 -1.45(-1.83%)
Sep 26, 2014 79.74 79.83 78.80 79.04 1,058,698 -0.58(-0.72%)
Sep 25, 2014 81.04 81.16 79.60 79.62 1,092,872 -1.62(-1.99%)
Sep 24, 2014 81.26 81.57 80.64 81.23 1,245,712 +0.14(+0.17%)
Sep 23, 2014 81.76 81.97 81.08 81.10 998,130 -0.69(-0.84%)
Sep 22, 2014 83.35 83.51 81.67 81.79 1,106,043 -1.88(-2.24%)
Sep 19, 2014 85.42 85.69 83.61 83.66 1,282,412 -1.41(-1.66%)
Sep 18, 2014 86.29 86.91 85.04 85.07 1,033,200 -1.03(-1.20%)
Sep 17, 2014 86.92 87.08 85.98 86.11 779,246 -0.51(-0.59%)
Sep 16, 2014 87.16 87.47 86.08 86.61 864,283 -0.51(-0.58%)
Sep 15, 2014 87.82 88.39 86.98 87.12 698,257 -0.77(-0.88%)
Sep 12, 2014 88.16 88.45 87.33 87.90 454,286 -0.43(-0.49%)
Sep 11, 2014 88.20 88.77 87.84 88.33 560,662 -0.15(-0.18%)
Sep 10, 2014 88.35 88.77 87.80 88.48 588,049 +0.23(+0.26%)
Sep 09, 2014 88.70 89.20 88.23 88.25 721,012 -0.64(-0.72%)
Sep 08, 2014 88.49 89.28 88.30 88.89 566,359 +0.17(+0.19%)
Sep 05, 2014 88.58 88.72 87.78 88.71 842,321 +0.32(+0.36%)
Sep 04, 2014 88.24 88.77 88.24 88.40 689,740 +0.15(+0.18%)
Sep 03, 2014 88.60 89.08 87.82 88.24 898,168 +0.24(+0.27%)
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.