Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 77.74 78.26 77.66 78.21 2,872,919 +0.27(+0.34%)
May 29, 2014 77.71 77.96 77.57 77.94 1,874,381 +0.27(+0.35%)
May 28, 2014 77.48 77.99 77.46 77.67 2,439,479 +0.13(+0.16%)
May 27, 2014 77.62 77.66 77.35 77.54 2,144,567 +0.33(+0.42%)
May 23, 2014 76.62 77.22 77.22 77.22 2,219,821 +0.28(+0.36%)
May 22, 2014 76.70 76.98 76.40 76.94 1,881,866 +0.32(+0.41%)
May 21, 2014 76.23 76.75 76.16 76.62 3,228,131 +0.76(+1.00%)
May 20, 2014 76.60 76.80 75.62 75.86 3,290,385 -0.91(-1.18%)
May 19, 2014 76.04 76.81 75.98 76.77 3,406,846 +0.58(+0.76%)
May 16, 2014 76.07 76.29 75.77 76.19 4,241,238 +0.03(+0.04%)
May 15, 2014 77.24 77.38 76.03 76.16 5,964,301 -1.32(-1.70%)
May 14, 2014 78.75 78.99 77.38 77.48 3,156,169 -1.24(-1.57%)
May 13, 2014 78.95 79.18 78.58 78.72 3,012,761 -0.14(-0.18%)
May 12, 2014 77.86 78.89 77.86 78.86 2,851,592 +1.33(+1.71%)
May 09, 2014 77.50 77.69 77.11 77.53 2,192,843 -0.13(-0.17%)
May 08, 2014 77.43 78.23 77.34 77.66 2,656,337 +0.03(+0.04%)
May 07, 2014 76.80 77.67 76.47 77.63 3,020,757 +1.12(+1.46%)
May 06, 2014 77.19 77.31 76.50 76.51 2,986,388 -0.86(-1.11%)
May 05, 2014 77.00 77.61 76.71 77.37 3,709,788 +0.20(+0.26%)
May 02, 2014 77.05 77.56 76.92 77.17 3,387,076 +0.11(+0.14%)
May 01, 2014 77.56 77.84 76.85 77.06 2,995,336 -0.55(-0.71%)
Apr 30, 2014 77.08 77.90 76.78 77.61 4,099,392 +0.36(+0.46%)
Apr 29, 2014 77.41 77.62 76.85 77.26 3,115,547 +0.01(+0.01%)
Apr 28, 2014 77.58 78.00 76.36 77.25 3,359,529 -0.16(-0.21%)
Apr 25, 2014 78.23 78.36 77.25 77.41 3,555,373 -0.82(-1.05%)
Apr 24, 2014 78.98 79.01 78.04 78.22 3,390,293 -0.33(-0.43%)
Apr 23, 2014 77.55 78.67 77.55 78.56 4,134,161 +0.58(+0.74%)
Apr 22, 2014 77.90 78.52 77.69 77.98 3,404,800 +0.13(+0.17%)
Apr 21, 2014 78.09 78.09 77.26 77.85 3,169,135 +0.07(+0.09%)
Apr 17, 2014 78.21 77.78 77.78 77.78 4,705,787 -0.17(-0.21%)
Apr 16, 2014 77.29 77.97 76.93 77.95 4,144,744 +1.33(+1.73%)
Apr 15, 2014 76.09 76.67 75.16 76.62 4,275,744 +0.66(+0.87%)
Apr 14, 2014 76.18 76.29 75.21 75.96 2,322,023 +0.43(+0.58%)
Apr 11, 2014 75.55 76.31 75.40 75.53 3,292,311 -0.79(-1.03%)
Apr 10, 2014 77.86 78.03 76.31 76.31 3,037,814 -1.56(-2.01%)
Apr 09, 2014 77.00 77.92 76.75 77.87 3,284,773 +1.04(+1.35%)
Apr 08, 2014 78.07 78.07 76.17 76.84 2,483,902 +0.06(+0.08%)
Apr 07, 2014 77.93 78.08 76.50 76.78 3,383,680 -1.19(-1.53%)
Apr 04, 2014 78.99 79.50 77.94 77.97 3,982,112 -0.79(-1.01%)
Apr 03, 2014 78.62 78.82 78.17 78.77 2,778,570 +0.33(+0.43%)
Apr 02, 2014 78.06 78.69 77.81 78.43 3,450,034 +0.52(+0.66%)
Apr 01, 2014 77.82 78.00 77.37 77.92 2,681,542 +0.42(+0.54%)
Mar 31, 2014 76.58 77.63 76.38 77.50 3,981,864 +1.56(+2.06%)
Mar 28, 2014 75.61 76.48 75.59 75.94 2,961,599 +0.49(+0.65%)
Mar 27, 2014 75.99 76.19 75.24 75.44 3,971,264 -0.45(-0.59%)
Mar 26, 2014 77.58 77.76 75.88 75.89 3,847,649 -1.34(-1.73%)
Mar 25, 2014 77.36 77.63 76.68 77.23 2,833,477 +0.39(+0.51%)
Mar 24, 2014 78.04 78.25 76.45 76.84 4,422,639 -0.85(-1.10%)
Mar 21, 2014 78.58 79.19 77.66 77.69 5,744,676 +0.03(+0.04%)
Mar 20, 2014 77.61 78.02 77.27 77.66 2,859,610 +0.05(+0.06%)
Mar 19, 2014 78.36 78.55 77.04 77.61 2,847,469 -0.72(-0.92%)
Mar 18, 2014 78.30 78.42 78.00 78.32 2,767,520 +0.29(+0.37%)
Mar 17, 2014 77.29 78.38 77.26 78.03 3,726,443 +1.16(+1.51%)
Mar 14, 2014 77.37 77.76 76.76 76.87 3,931,544 -0.70(-0.90%)
Mar 13, 2014 78.82 78.94 77.39 77.57 4,228,709 -0.84(-1.07%)
Mar 12, 2014 77.92 78.42 77.37 78.41 3,171,092 -0.22(-0.28%)
Mar 11, 2014 79.48 79.59 78.47 78.63 2,928,943 -0.95(-1.20%)
Mar 10, 2014 79.41 79.72 79.11 79.58 3,024,221 -0.16(-0.20%)
Mar 07, 2014 79.77 80.12 79.55 79.74 5,757,762 +0.58(+0.73%)
Mar 06, 2014 79.41 79.79 79.12 79.16 4,479,578 +0.08(+0.10%)
Mar 05, 2014 79.69 80.08 79.00 79.08 5,026,975 +0.05(+0.06%)
Mar 04, 2014 79.08 79.85 78.97 79.03 4,671,974 +0.84(+1.08%)
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.