Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 81.77 81.81 80.88 81.08 4,736,863 +0.45(+0.55%)
Oct 30, 2014 79.63 81.00 79.42 80.64 2,717,509 +0.46(+0.57%)
Oct 29, 2014 80.34 80.63 79.61 80.18 3,087,661 -0.10(-0.13%)
Oct 28, 2014 79.63 80.47 79.42 80.28 3,775,559 +1.24(+1.57%)
Oct 27, 2014 79.45 79.88 78.66 79.04 4,897,675 -0.84(-1.06%)
Oct 24, 2014 78.91 80.01 78.63 79.88 3,158,460 +0.94(+1.20%)
Oct 23, 2014 78.28 79.72 78.11 78.94 4,840,799 +2.04(+2.65%)
Oct 22, 2014 78.92 79.11 76.87 76.90 6,229,179 -1.48(-1.89%)
Oct 21, 2014 76.43 78.41 76.43 78.38 5,381,561 +2.46(+3.24%)
Oct 20, 2014 75.37 75.93 75.31 75.92 5,350,397 -0.05(-0.07%)
Oct 17, 2014 75.27 76.58 74.98 75.97 9,297,673 +3.10(+4.25%)
Oct 16, 2014 70.63 73.22 70.42 72.87 7,126,686 +1.08(+1.50%)
Oct 15, 2014 71.85 72.31 69.92 71.80 9,378,450 -0.91(-1.25%)
Oct 14, 2014 72.55 73.36 72.30 72.71 6,664,457 +0.45(+0.62%)
Oct 13, 2014 74.25 74.65 72.17 72.26 4,892,230 -1.89(-2.55%)
Oct 10, 2014 75.54 75.74 74.35 74.15 5,520,744 -1.58(-2.08%)
Oct 09, 2014 77.08 77.25 75.50 75.73 3,190,447 -1.42(-1.84%)
Oct 08, 2014 75.82 77.20 75.31 77.14 4,096,948 +1.40(+1.85%)
Oct 07, 2014 76.91 77.07 75.70 75.74 3,071,028 -1.82(-2.35%)
Oct 06, 2014 77.67 78.23 77.32 77.57 2,836,501 +0.20(+0.26%)
Oct 03, 2014 77.52 77.70 76.89 77.36 3,014,871 +0.50(+0.65%)
Oct 02, 2014 77.26 77.50 76.17 76.86 3,229,881 -0.46(-0.59%)
Oct 01, 2014 78.24 78.32 77.02 77.32 5,289,646 -1.23(-1.57%)
Sep 30, 2014 78.81 79.06 78.17 78.55 3,037,995 -0.35(-0.44%)
Sep 29, 2014 77.97 79.15 77.91 78.90 3,621,454 +0.19(+0.25%)
Sep 26, 2014 77.97 78.75 77.82 78.70 2,836,606 +0.76(+0.97%)
Sep 25, 2014 78.90 78.99 77.89 77.94 2,684,098 -1.21(-1.52%)
Sep 24, 2014 78.71 79.31 78.65 79.15 2,784,745 +0.37(+0.47%)
Sep 23, 2014 79.59 79.66 78.72 78.78 3,958,862 -1.11(-1.38%)
Sep 22, 2014 80.83 81.26 79.77 79.88 2,644,915 -1.52(-1.87%)
Sep 19, 2014 81.59 81.77 81.18 81.40 6,388,312 +0.09(+0.11%)
Sep 18, 2014 80.98 81.40 80.70 81.31 3,125,055 +0.72(+0.89%)
Sep 17, 2014 80.27 80.96 80.05 80.59 3,714,836 +0.57(+0.72%)
Sep 16, 2014 79.69 80.15 79.20 80.02 2,652,655 +0.18(+0.22%)
Sep 15, 2014 79.56 79.99 79.10 79.84 3,214,495 +0.13(+0.16%)
Sep 12, 2014 79.94 80.12 79.52 79.72 3,585,408 -0.20(-0.25%)
Sep 11, 2014 79.40 79.96 79.24 79.92 1,813,582 +0.32(+0.40%)
Sep 10, 2014 79.57 79.81 79.13 79.60 2,960,202 -0.08(-0.11%)
Sep 09, 2014 80.17 80.37 79.57 79.68 2,655,961 -0.66(-0.82%)
Sep 08, 2014 80.59 80.67 80.12 80.34 2,399,770 -0.31(-0.39%)
Sep 05, 2014 80.13 80.82 79.72 80.65 2,280,156 +0.52(+0.65%)
Sep 04, 2014 80.54 81.00 79.99 80.13 2,989,070 -0.40(-0.49%)
Sep 03, 2014 80.86 80.94 80.36 80.53 1,590,847 -0.03(-0.04%)
Sep 02, 2014 80.29 80.80 80.19 80.56 1,982,997 +0.23(+0.28%)
Aug 29, 2014 80.43 80.33 80.33 80.33 1,387,695 -0.06(-0.07%)
Aug 28, 2014 80.26 80.48 79.88 80.39 1,121,259 -0.23(-0.28%)
Aug 27, 2014 80.77 80.89 80.37 80.62 1,545,670 +0.05(+0.06%)
Aug 26, 2014 80.89 80.99 80.53 80.57 1,804,878 -0.25(-0.31%)
Aug 25, 2014 81.02 81.12 80.74 80.82 1,405,652 +0.21(+0.26%)
Aug 22, 2014 80.76 80.88 80.35 80.61 1,718,282 -0.32(-0.40%)
Aug 21, 2014 80.96 81.26 80.59 80.93 1,799,622 +0.14(+0.18%)
Aug 20, 2014 80.17 80.96 79.79 80.79 3,049,284 +0.89(+1.11%)
Aug 19, 2014 80.20 80.22 79.86 79.90 2,837,767 -0.08(-0.09%)
Aug 18, 2014 79.44 80.10 79.42 79.98 3,373,205 +0.86(+1.09%)
Aug 15, 2014 79.33 79.55 78.50 79.11 4,118,607 -0.13(-0.17%)
Aug 14, 2014 79.31 79.57 79.15 79.25 2,331,424 +0.10(+0.13%)
Aug 13, 2014 78.32 79.21 78.20 79.15 2,663,803 +1.14(+1.46%)
Aug 12, 2014 77.93 78.53 77.70 78.00 2,617,121 -0.21(-0.27%)
Aug 11, 2014 78.08 78.79 78.05 78.21 3,353,503 +0.38(+0.49%)
Aug 08, 2014 76.49 77.90 76.30 77.84 3,482,491 +1.47(+1.92%)
Aug 07, 2014 76.39 76.74 76.06 76.37 4,274,469 +0.34(+0.44%)
Aug 06, 2014 75.86 76.41 75.71 76.03 4,629,459 -0.57(-0.75%)
Aug 05, 2014 76.28 77.48 76.06 76.60 5,107,535 -0.10(-0.13%)
Aug 04, 2014 77.96 77.96 76.19 76.70 3,922,835 -0.18(-0.23%)
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.