Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 74.77 74.81 74.38 74.38 502,676 -0.42(-0.56%)
Nov 26, 2014 74.66 74.80 74.80 74.80 366,116 +0.25(+0.33%)
Nov 25, 2014 74.57 74.65 74.45 74.55 580,701 +0.02(+0.03%)
Nov 24, 2014 74.55 74.65 74.49 74.53 1,436,047 +0.01(+0.02%)
Nov 21, 2014 74.43 74.58 74.34 74.52 893,292 +0.30(+0.41%)
Nov 20, 2014 74.06 74.25 74.01 74.22 1,237,627 +0.22(+0.30%)
Nov 19, 2014 73.94 74.04 73.94 74.00 638,192 +0.05(+0.06%)
Nov 18, 2014 73.90 73.98 73.79 73.95 650,883 +0.14(+0.19%)
Nov 17, 2014 73.99 73.99 73.80 73.81 703,357 -0.22(-0.29%)
Nov 14, 2014 74.03 74.10 73.98 74.02 1,317,436 -0.06(-0.08%)
Nov 13, 2014 74.22 74.22 73.98 74.08 829,847 -0.04(-0.05%)
Nov 12, 2014 74.08 74.15 73.99 74.12 1,217,490 +0.03(+0.04%)
Nov 11, 2014 74.06 74.13 73.92 74.09 655,600 -0.04(-0.05%)
Nov 10, 2014 74.45 74.45 74.04 74.13 1,395,222 -0.09(-0.12%)
Nov 07, 2014 74.04 74.25 74.00 74.22 1,797,275 +0.12(+0.17%)
Nov 06, 2014 74.19 74.23 74.03 74.10 1,777,649 -0.05(-0.07%)
Nov 05, 2014 74.17 74.29 74.14 74.15 1,836,497 -0.05(-0.06%)
Nov 04, 2014 74.32 74.43 74.17 74.20 1,117,309 -0.18(-0.25%)
Nov 03, 2014 74.83 74.83 74.38 74.38 3,792,149 -0.31(-0.42%)
Oct 31, 2014 74.58 74.72 74.52 74.69 906,738 +0.11(+0.15%)
Oct 30, 2014 74.42 74.61 74.42 74.58 533,284 +0.16(+0.22%)
Oct 29, 2014 74.62 74.80 74.32 74.42 1,112,324 -0.20(-0.27%)
Oct 28, 2014 74.45 74.65 74.25 74.62 1,509,779 +0.17(+0.23%)
Oct 27, 2014 74.31 74.45 74.31 74.45 924,460 +0.14(+0.19%)
Oct 24, 2014 74.28 74.37 74.21 74.31 651,685 +0.03(+0.04%)
Oct 23, 2014 74.41 74.47 74.28 74.28 1,229,921 -0.10(-0.14%)
Oct 22, 2014 74.30 74.48 74.28 74.38 2,264,245 +0.16(+0.21%)
Oct 21, 2014 74.36 74.39 74.20 74.22 1,263,094 -0.16(-0.22%)
Oct 20, 2014 74.27 74.38 74.27 74.39 1,232,593 +0.16(+0.22%)
Oct 17, 2014 74.09 74.31 74.05 74.22 1,246,104 +0.39(+0.53%)
Oct 16, 2014 73.57 73.85 73.45 73.83 2,162,902 +0.01(+0.01%)
Oct 15, 2014 73.82 73.94 73.61 73.83 1,332,090 +0.01(+0.01%)
Oct 14, 2014 73.73 73.94 73.72 73.82 1,997,867 +0.18(+0.25%)
Oct 13, 2014 73.83 73.83 73.60 73.64 850,232 -0.10(-0.13%)
Oct 10, 2014 73.90 73.93 73.72 73.73 933,901 -0.22(-0.30%)
Oct 09, 2014 74.09 74.23 73.94 73.96 1,504,444 -0.01(-0.01%)
Oct 08, 2014 73.72 73.98 73.65 73.96 1,573,443 +0.29(+0.40%)
Oct 07, 2014 73.60 73.73 73.59 73.67 1,571,972 +0.01(+0.01%)
Oct 06, 2014 73.58 73.77 73.56 73.66 1,194,915 +0.15(+0.20%)
Oct 03, 2014 73.44 73.54 73.32 73.51 934,311 +0.10(+0.13%)
Oct 02, 2014 73.50 73.58 73.33 73.42 1,481,100 -0.27(-0.36%)
Oct 01, 2014 73.47 73.70 73.37 73.68 7,734,478 +0.44(+0.60%)
Sep 30, 2014 73.23 73.42 73.18 73.25 1,751,472 -0.04(-0.05%)
Sep 29, 2014 73.36 73.39 73.15 73.29 1,880,314 -0.34(-0.47%)
Sep 26, 2014 73.56 73.80 73.54 73.63 1,367,940 -0.22(-0.30%)
Sep 25, 2014 73.97 74.08 73.77 73.85 1,545,504 -0.12(-0.16%)
Sep 24, 2014 73.93 74.00 73.87 73.97 1,105,320 +0.11(+0.15%)
Sep 23, 2014 73.79 73.86 73.73 73.86 702,727 +0.08(+0.11%)
Sep 22, 2014 73.86 73.86 73.76 73.77 777,953 +0.11(+0.15%)
Sep 19, 2014 73.65 73.76 73.59 73.66 611,058 +0.11(+0.15%)
Sep 18, 2014 73.56 73.64 73.46 73.55 843,412 +0.03(+0.04%)
Sep 17, 2014 73.74 73.77 73.49 73.53 751,630 -0.19(-0.26%)
Sep 16, 2014 73.73 73.86 73.67 73.72 990,277 +0.09(+0.12%)
Sep 15, 2014 73.67 73.80 73.60 73.63 911,811 -0.16(-0.21%)
Sep 12, 2014 74.01 74.01 73.77 73.79 2,317,650 -0.41(-0.55%)
Sep 11, 2014 74.30 74.38 74.17 74.19 680,567 +0.01(+0.01%)
Sep 10, 2014 74.05 74.24 73.96 74.19 1,457,749 -0.02(-0.03%)
Sep 09, 2014 74.39 74.39 74.21 74.21 1,224,348 -0.23(-0.31%)
Sep 08, 2014 74.76 74.82 74.43 74.43 1,924,686 -0.48(-0.64%)
Sep 05, 2014 74.75 74.97 74.75 74.91 1,596,684 +0.27(+0.36%)
Sep 04, 2014 74.89 74.89 74.58 74.65 2,105,691 -0.01(-0.02%)
Sep 03, 2014 74.56 74.71 74.52 74.66 1,261,952 +0.14(+0.18%)
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.