Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 87.62 87.04 87.04 87.04 637,904 -0.38(-0.43%)
Aug 28, 2014 85.76 87.55 85.29 87.41 926,820 +2.98(+3.53%)
Aug 27, 2014 84.08 84.44 83.78 84.44 468,015 +0.41(+0.49%)
Aug 26, 2014 84.65 84.94 83.98 84.02 306,132 -0.60(-0.71%)
Aug 25, 2014 84.65 85.19 84.40 84.63 464,657 +0.36(+0.43%)
Aug 22, 2014 84.56 84.59 83.77 84.26 519,424 -0.29(-0.35%)
Aug 21, 2014 85.70 85.74 84.51 84.56 741,928 -0.75(-0.88%)
Aug 20, 2014 85.07 85.74 83.98 85.31 2,715,479 +0.79(+0.94%)
Aug 19, 2014 84.99 85.19 84.45 84.51 1,075,443 -0.17(-0.20%)
Aug 18, 2014 84.18 85.19 84.18 84.69 920,252 +1.14(+1.36%)
Aug 15, 2014 84.35 84.59 83.29 83.55 673,183 -0.79(-0.94%)
Aug 14, 2014 83.18 84.38 82.95 84.34 717,741 +1.62(+1.96%)
Aug 13, 2014 83.23 83.35 82.33 82.72 427,705 -0.05(-0.06%)
Aug 12, 2014 82.80 83.58 82.47 82.78 624,319 -0.03(-0.04%)
Aug 11, 2014 82.80 83.08 82.24 82.81 554,060 +0.69(+0.84%)
Aug 08, 2014 80.40 82.10 80.40 82.12 727,353 +1.82(+2.26%)
Aug 07, 2014 82.04 82.06 80.15 80.31 660,568 -1.14(-1.41%)
Aug 06, 2014 80.90 82.13 80.76 81.45 914,204 +0.09(+0.11%)
Aug 05, 2014 81.34 82.40 81.05 81.36 735,460 -0.40(-0.48%)
Aug 04, 2014 80.95 82.01 80.79 81.76 817,096 +1.43(+1.78%)
Aug 01, 2014 80.92 81.24 79.64 80.33 984,169 -0.71(-0.88%)
Jul 31, 2014 81.85 82.22 81.04 81.05 1,024,260 -1.65(-2.00%)
Jul 30, 2014 83.44 83.81 82.45 82.70 985,347 -0.53(-0.64%)
Jul 29, 2014 85.12 85.25 83.22 83.23 988,021 -1.57(-1.85%)
Jul 28, 2014 84.44 85.01 83.91 84.80 2,809,584 -0.40(-0.47%)
Jul 25, 2014 85.66 86.06 84.79 85.20 1,944,477 +2.77(+3.36%)
Jul 24, 2014 82.97 83.04 82.18 82.43 824,782 -0.24(-0.29%)
Jul 23, 2014 83.09 83.09 82.37 82.67 635,860 -0.09(-0.10%)
Jul 22, 2014 83.09 83.27 82.46 82.76 526,003 +0.34(+0.41%)
Jul 21, 2014 82.98 83.33 82.20 82.42 773,967 -0.56(-0.67%)
Jul 18, 2014 80.77 83.24 80.74 82.98 1,195,052 +2.31(+2.86%)
Jul 17, 2014 81.33 82.93 80.48 80.68 1,094,981 -1.07(-1.31%)
Jul 16, 2014 82.64 82.64 81.61 81.74 822,245 -0.44(-0.53%)
Jul 15, 2014 81.90 82.24 81.36 82.18 1,074,601 +0.54(+0.66%)
Jul 14, 2014 81.60 81.91 80.58 81.64 1,041,180 +2.04(+2.56%)
Jul 11, 2014 78.77 79.99 78.77 79.60 522,235 +0.65(+0.83%)
Jul 10, 2014 77.47 79.70 76.85 78.95 1,415,148 +0.17(+0.22%)
Jul 09, 2014 78.33 78.98 78.33 78.77 382,605 +0.53(+0.68%)
Jul 08, 2014 78.33 78.71 77.78 78.24 465,238 -0.52(-0.66%)
Jul 07, 2014 78.85 79.42 78.43 78.76 605,030 -0.22(-0.27%)
Jul 03, 2014 78.37 78.97 78.97 78.97 210,775 +0.78(+1.00%)
Jul 02, 2014 78.10 78.91 78.09 78.19 466,986 +0.15(+0.19%)
Jul 01, 2014 76.90 78.83 76.90 78.04 854,440 +1.17(+1.52%)
Jun 30, 2014 76.02 76.92 75.92 76.87 844,668 +0.87(+1.14%)
Jun 27, 2014 76.06 76.46 75.78 76.00 1,520,572 -0.20(-0.26%)
Jun 26, 2014 76.15 76.30 75.16 76.20 676,455 +0.05(+0.07%)
Jun 25, 2014 75.98 76.43 75.35 76.15 758,547 +0.57(+0.75%)
Jun 24, 2014 76.21 76.56 75.58 75.58 750,242 -0.98(-1.28%)
Jun 23, 2014 76.70 77.03 76.19 76.56 953,571 -0.21(-0.27%)
Jun 20, 2014 76.86 77.37 76.74 76.77 1,263,631 +0.41(+0.54%)
Jun 19, 2014 76.95 77.47 76.24 76.36 1,109,494 -0.58(-0.75%)
Jun 18, 2014 77.27 77.47 76.40 76.93 1,018,560 -0.38(-0.49%)
Jun 17, 2014 76.93 77.67 76.71 77.31 771,160 +0.17(+0.22%)
Jun 16, 2014 76.79 77.74 76.62 77.14 2,293,322 +0.36(+0.47%)
Jun 13, 2014 76.65 77.10 76.05 76.78 806,646 +0.15(+0.19%)
Jun 12, 2014 78.62 79.18 76.20 76.63 707,676 -2.13(-2.70%)
Jun 11, 2014 77.95 78.94 77.91 78.76 653,960 +0.12(+0.15%)
Jun 10, 2014 77.88 78.65 77.80 78.64 481,735 +0.05(+0.07%)
Jun 06, 2014 77.95 79.07 77.81 78.58 624,550 +0.85(+1.10%)
Jun 05, 2014 77.71 78.26 77.16 77.73 569,574 +0.29(+0.38%)
Jun 04, 2014 76.59 77.84 76.34 77.44 641,268 +0.58(+0.75%)
Jun 03, 2014 75.93 77.47 75.93 76.86 815,762 +0.64(+0.84%)
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.