Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 81.89 82.25 81.07 81.08 1,023,835 -1.65(-2.00%)
Jul 30, 2014 83.47 83.84 82.49 82.73 984,939 -0.53(-0.64%)
Jul 29, 2014 85.16 85.29 83.26 83.27 987,611 -1.57(-1.85%)
Jul 28, 2014 84.47 85.05 83.95 84.83 2,808,419 -0.40(-0.47%)
Jul 25, 2014 85.69 86.10 84.82 85.24 1,943,671 +2.77(+3.36%)
Jul 24, 2014 83.01 83.08 82.22 82.47 824,440 -0.24(-0.29%)
Jul 23, 2014 83.13 83.13 82.41 82.71 635,597 -0.09(-0.10%)
Jul 22, 2014 83.12 83.31 82.49 82.79 525,784 +0.34(+0.41%)
Jul 21, 2014 83.02 83.36 82.23 82.46 773,646 -0.56(-0.67%)
Jul 18, 2014 80.80 83.27 80.77 83.02 1,194,556 +2.31(+2.86%)
Jul 17, 2014 81.36 82.96 80.51 80.71 1,094,527 -1.07(-1.31%)
Jul 16, 2014 82.67 82.67 81.65 81.78 821,904 -0.44(-0.53%)
Jul 15, 2014 81.93 82.28 81.40 82.22 1,074,155 +0.54(+0.66%)
Jul 14, 2014 81.63 81.95 80.61 81.67 1,040,748 +2.04(+2.56%)
Jul 11, 2014 78.81 80.02 78.81 79.63 522,019 +0.65(+0.83%)
Jul 10, 2014 77.50 79.74 76.89 78.98 1,414,561 +0.17(+0.22%)
Jul 09, 2014 78.37 79.01 78.36 78.81 382,447 +0.53(+0.68%)
Jul 08, 2014 78.36 78.74 77.81 78.27 465,045 -0.52(-0.66%)
Jul 07, 2014 78.88 79.45 78.46 78.79 604,779 -0.22(-0.27%)
Jul 03, 2014 78.40 79.00 79.00 79.00 210,688 +0.78(+1.00%)
Jul 02, 2014 78.13 78.94 78.13 78.22 466,793 +0.15(+0.19%)
Jul 01, 2014 76.93 78.86 76.93 78.07 854,086 +1.17(+1.52%)
Jun 30, 2014 76.05 76.95 75.96 76.90 844,318 +0.87(+1.14%)
Jun 27, 2014 76.09 76.49 75.81 76.03 1,519,941 -0.20(-0.26%)
Jun 26, 2014 76.18 76.34 75.19 76.23 676,175 +0.05(+0.07%)
Jun 25, 2014 76.02 76.46 75.38 76.18 758,233 +0.57(+0.75%)
Jun 24, 2014 76.24 76.59 75.61 75.61 749,931 -0.98(-1.28%)
Jun 23, 2014 76.73 77.06 76.22 76.59 953,175 -0.21(-0.27%)
Jun 20, 2014 76.89 77.40 76.77 76.80 1,263,107 +0.41(+0.54%)
Jun 19, 2014 76.98 77.50 76.27 76.39 1,109,034 -0.58(-0.75%)
Jun 18, 2014 77.30 77.51 76.43 76.96 1,018,138 -0.38(-0.49%)
Jun 17, 2014 76.96 77.70 76.74 77.34 770,840 +0.17(+0.22%)
Jun 16, 2014 76.83 77.77 76.65 77.17 2,292,371 +0.36(+0.47%)
Jun 13, 2014 76.68 77.14 76.09 76.81 806,311 +0.15(+0.19%)
Jun 12, 2014 78.65 79.21 76.23 76.66 707,383 -2.13(-2.70%)
Jun 11, 2014 77.98 78.97 77.95 78.79 653,689 +0.12(+0.15%)
Jun 10, 2014 77.91 78.69 77.83 78.67 481,535 +0.05(+0.07%)
Jun 06, 2014 77.98 79.10 77.84 78.62 624,291 +0.85(+1.10%)
Jun 05, 2014 77.75 78.30 77.19 77.76 569,338 +0.29(+0.38%)
Jun 04, 2014 76.62 77.88 76.37 77.47 641,002 +0.58(+0.75%)
Jun 03, 2014 75.96 77.51 75.96 76.89 815,424 +0.64(+0.84%)
Jun 02, 2014 76.04 76.50 75.67 76.26 553,014 +0.45(+0.59%)
May 30, 2014 76.58 76.77 75.69 75.81 856,103 -0.70(-0.91%)
May 29, 2014 76.67 76.93 76.29 76.51 415,583 +0.08(+0.10%)
May 28, 2014 76.74 76.79 76.15 76.43 566,216 -0.31(-0.40%)
May 27, 2014 76.23 77.29 76.21 76.74 1,612,414 +1.07(+1.41%)
May 23, 2014 74.34 75.67 75.67 75.67 1,111,166 +1.28(+1.72%)
May 22, 2014 74.23 75.10 74.03 74.39 343,977 +0.24(+0.33%)
May 21, 2014 72.78 74.39 72.62 74.15 583,825 +1.64(+2.26%)
May 20, 2014 73.05 73.51 71.98 72.51 550,009 -0.59(-0.81%)
May 19, 2014 72.57 73.67 72.38 73.11 791,383 +0.30(+0.41%)
May 16, 2014 72.84 73.38 71.87 72.81 504,627 -0.23(-0.32%)
May 15, 2014 73.76 73.94 72.24 73.04 747,985 -1.08(-1.46%)
May 14, 2014 74.33 75.13 73.78 74.12 1,646,128 +1.29(+1.77%)
May 13, 2014 72.70 73.28 72.56 72.83 488,883 +0.19(+0.26%)
May 12, 2014 71.07 72.71 71.05 72.64 536,450 +1.88(+2.65%)
May 09, 2014 71.59 72.09 70.50 70.76 1,107,281 -1.19(-1.65%)
May 08, 2014 71.98 73.41 71.67 71.95 535,775 -0.18(-0.25%)
May 07, 2014 72.19 72.48 71.07 72.13 548,188 +0.23(+0.32%)
May 06, 2014 72.62 72.93 71.76 71.90 848,854 -0.85(-1.17%)
May 05, 2014 72.55 72.90 71.81 72.75 639,653 -0.14(-0.19%)
May 02, 2014 72.00 73.40 72.00 72.89 882,763 +1.23(+1.72%)
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.