Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 408.70 409.39 403.42 404.29 107,941,600 -3.67(-0.90%)
Jul 30, 2014 407.24 410.40 405.77 407.96 104,371,104 +0.65(+0.16%)
Jul 29, 2014 405.89 408.63 403.87 407.31 76,706,496 +2.63(+0.65%)
Jul 28, 2014 405.82 406.22 401.88 404.68 70,373,904 -0.16(-0.04%)
Jul 25, 2014 408.96 409.83 403.73 404.84 62,247,100 -5.14(-1.25%)
Jul 24, 2014 407.93 410.30 405.81 409.98 68,916,400 +1.45(+0.35%)
Jul 23, 2014 407.20 409.92 406.46 408.53 65,800,100 +0.58(+0.14%)
Jul 22, 2014 405.82 408.26 405.45 407.95 67,154,704 +4.24(+1.05%)
Jul 21, 2014 404.48 404.60 401.90 403.71 66,018,400 -0.69(-0.17%)
Jul 20, 2014 403.40 404.49 401.56 404.40 0 +0.00(+0.00%)
Jul 19, 2014 403.40 404.49 401.56 404.40 0 +0.00(+0.00%)
Jul 18, 2014 403.40 404.49 401.56 404.40 85,661,504 -0.44(-0.11%)
Jul 17, 2014 407.09 408.51 404.60 404.84 77,667,800 -3.94(-0.96%)
Jul 16, 2014 404.41 408.78 404.41 408.78 73,496,096 +4.77(+1.18%)
Jul 15, 2014 405.48 406.78 404.01 404.01 74,484,704 -2.54(-0.62%)
Jul 14, 2014 404.16 407.10 403.78 406.55 60,775,500 +2.94(+0.73%)
Jul 13, 2014 404.22 405.04 402.31 403.61 0 +0.00(+0.00%)
Jul 12, 2014 404.22 405.04 402.31 403.61 0 +0.00(+0.00%)
Jul 11, 2014 404.22 405.04 402.31 403.61 70,488,600 +0.22(+0.05%)
Jul 10, 2014 409.89 410.07 402.15 403.39 108,150,400 -7.10(-1.73%)
Jul 09, 2014 410.54 411.15 408.80 410.49 69,390,496 +0.73(+0.18%)
Jul 08, 2014 414.11 414.86 409.76 409.76 79,517,000 -4.36(-1.05%)
Jul 07, 2014 418.30 418.47 414.12 414.12 68,959,104 -4.58(-1.09%)
Jul 06, 2014 419.29 419.94 418.70 418.70 0 +0.00(+0.00%)
Jul 05, 2014 419.29 419.94 418.70 418.70 0 +0.00(+0.00%)
Jul 04, 2014 419.29 419.94 418.70 418.70 43,856,700 -0.83(-0.20%)
Jul 03, 2014 416.73 419.85 415.95 419.53 89,848,704 +3.68(+0.88%)
Jul 02, 2014 415.58 417.20 415.25 415.85 97,988,304 +0.37(+0.09%)
Jul 01, 2014 413.80 415.69 413.44 415.48 57,038,800 +2.33(+0.56%)
Jun 30, 2014 411.35 413.94 411.15 413.15 70,823,504 +2.29(+0.56%)
Jun 29, 2014 411.33 411.83 410.03 410.86 0 +0.00(+0.00%)
Jun 28, 2014 411.33 411.83 410.03 410.86 0 +0.00(+0.00%)
Jun 27, 2014 411.33 411.83 410.03 410.86 56,788,400 +0.05(+0.01%)
Jun 26, 2014 412.70 412.74 408.60 410.81 72,748,704 -1.12(-0.27%)
Jun 25, 2014 413.97 413.97 410.54 411.93 73,673,400 -3.85(-0.93%)
Jun 24, 2014 416.83 416.97 414.74 415.78 53,930,400 +0.19(+0.05%)
Jun 23, 2014 418.30 418.30 414.87 415.59 59,951,100 -2.31(-0.55%)
Jun 22, 2014 417.65 419.57 417.14 417.90 0 +0.00(+0.00%)
Jun 21, 2014 417.65 419.57 417.14 417.90 0 +0.00(+0.00%)
Jun 20, 2014 417.65 419.57 417.14 417.90 105,818,496 -0.08(-0.02%)
Jun 19, 2014 418.55 419.04 417.45 417.98 77,935,696 +2.50(+0.60%)
Jun 18, 2014 415.22 416.77 414.93 415.48 72,855,800 +0.90(+0.22%)
Jun 17, 2014 414.35 414.83 412.88 414.58 75,322,200 +2.04(+0.49%)
Jun 16, 2014 413.18 414.11 412.24 412.54 62,941,700 -1.51(-0.36%)
Jun 15, 2014 414.77 414.96 412.25 414.05 0 +0.00(+0.00%)
Jun 14, 2014 414.77 414.96 412.25 414.05 0 +0.00(+0.00%)
Jun 13, 2014 414.77 414.96 412.25 414.05 66,157,800 -0.69(-0.17%)
Jun 12, 2014 414.90 415.91 414.04 414.74 60,270,000 +0.29(+0.07%)
Jun 11, 2014 415.13 415.52 412.69 414.45 65,336,300 -1.41(-0.34%)
Jun 10, 2014 414.94 415.86 414.59 415.86 65,822,400 +0.40(+0.10%)
Jun 09, 2014 413.81 415.46 413.77 415.46 49,037,700 +2.20(+0.53%)
Jun 08, 2014 411.46 413.49 411.04 413.26 0 +0.00(+0.00%)
Jun 07, 2014 411.46 413.49 411.04 413.26 0 +0.00(+0.00%)
Jun 06, 2014 411.46 413.49 411.04 413.26 111,005,600 +2.29(+0.56%)
Jun 05, 2014 408.06 413.29 406.59 410.97 104,927,696 +2.90(+0.71%)
Jun 04, 2014 407.75 408.85 406.50 408.07 64,879,900 -0.54(-0.13%)
Jun 03, 2014 408.88 408.95 407.36 408.61 55,829,500 -0.16(-0.04%)
Jun 02, 2014 408.60 409.29 407.80 408.77 54,417,300 +1.56(+0.38%)
Jun 01, 2014 407.51 408.34 406.59 407.21 0 +0.00(+0.00%)
May 31, 2014 407.51 408.34 406.59 407.21 0 +0.00(+0.00%)
May 30, 2014 407.51 408.34 406.59 407.21 82,608,400 -0.23(-0.06%)
May 29, 2014 405.39 407.74 405.39 407.44 46,905,400 +1.50(+0.37%)
May 28, 2014 405.95 406.15 404.61 405.94 73,617,400 -0.87(-0.21%)
May 27, 2014 406.70 407.76 406.43 406.81 74,811,504 -0.07(-0.02%)
May 26, 2014 406.10 407.10 405.82 406.88 34,395,000 +1.74(+0.43%)
May 25, 2014 404.22 405.59 403.54 405.14 0 +0.00(+0.00%)
May 24, 2014 404.22 405.59 403.54 405.14 0 +0.00(+0.00%)
May 23, 2014 404.22 405.59 403.54 405.14 57,337,900 +1.00(+0.25%)
May 22, 2014 405.21 405.21 403.03 404.14 79,720,304 +1.24(+0.31%)
May 21, 2014 400.04 403.27 398.90 402.90 74,143,904 +2.10(+0.52%)
May 20, 2014 401.11 402.05 399.57 400.80 75,588,400 -0.24(-0.06%)
May 19, 2014 399.37 401.28 397.94 401.04 80,808,000 +1.48(+0.37%)
May 18, 2014 400.26 400.93 397.71 399.56 0 +0.00(+0.00%)
May 17, 2014 400.26 400.93 397.71 399.56 0 +0.00(+0.00%)
May 16, 2014 400.26 400.93 397.71 399.56 113,534,704 -0.69(-0.17%)
May 15, 2014 403.03 404.89 399.07 400.25 109,601,904 -3.08(-0.76%)
May 14, 2014 404.46 404.46 402.75 403.33 70,333,800 -1.32(-0.33%)
May 13, 2014 405.28 405.40 404.06 404.65 75,389,000 +0.87(+0.22%)
May 12, 2014 402.40 404.34 401.51 403.78 65,479,100 +1.85(+0.46%)
May 11, 2014 401.92 402.38 400.88 401.93 0 +0.00(+0.00%)
May 10, 2014 401.92 402.38 400.88 401.93 0 +0.00(+0.00%)
May 09, 2014 401.92 402.38 400.88 401.93 73,164,200 -1.05(-0.26%)
May 08, 2014 399.28 403.17 398.36 402.98 87,812,400 +4.39(+1.10%)
May 07, 2014 394.72 399.37 394.72 398.59 82,801,696 +2.05(+0.52%)
May 06, 2014 398.26 398.72 395.22 396.54 70,545,000 -0.90(-0.23%)
May 05, 2014 396.87 397.65 392.72 397.44 59,799,100 -1.79(-0.45%)
May 04, 2014 400.05 400.84 398.45 399.23 0 +0.00(+0.00%)
May 03, 2014 400.05 400.84 398.45 399.23 0 +0.00(+0.00%)
May 02, 2014 400.05 400.84 398.45 399.23 99,030,000 -1.32(-0.33%)
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.