Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 419.26 421.95 418.60 421.14 81,314,800 +2.96(+0.71%)
Sep 29, 2014 418.63 419.45 415.70 418.18 65,205,700 -0.31(-0.07%)
Sep 26, 2014 417.65 419.41 415.22 418.49 74,394,704 +1.24(+0.30%)
Sep 25, 2014 421.83 422.84 416.57 417.25 88,315,504 -4.17(-0.99%)
Sep 24, 2014 418.89 421.48 417.23 421.42 96,240,896 +2.59(+0.62%)
Sep 23, 2014 421.88 422.33 417.05 418.83 81,591,800 -3.22(-0.76%)
Sep 22, 2014 422.93 423.52 421.65 422.05 83,651,296 -3.69(-0.87%)
Sep 19, 2014 424.77 425.74 422.79 425.74 153,644,096 +3.69(+0.87%)
Sep 18, 2014 418.54 422.18 418.18 422.05 77,069,200 +4.21(+1.01%)
Sep 17, 2014 418.94 419.97 417.79 417.84 77,777,800 +0.44(+0.11%)
Sep 16, 2014 417.81 417.99 415.87 417.40 60,538,600 -0.25(-0.06%)
Sep 15, 2014 416.71 418.43 415.71 417.65 57,978,700 -0.15(-0.04%)
Sep 12, 2014 418.65 419.14 417.07 417.80 47,744,700 -0.21(-0.05%)
Sep 11, 2014 420.24 420.46 416.17 418.01 59,238,300 -0.94(-0.22%)
Sep 10, 2014 417.22 419.36 416.46 418.95 66,632,500 +0.55(+0.13%)
Sep 09, 2014 419.97 420.60 418.06 418.40 66,992,300 -2.20(-0.52%)
Sep 08, 2014 421.29 421.29 418.41 420.60 57,578,700 -0.51(-0.12%)
Sep 05, 2014 421.11 421.77 419.61 421.11 81,440,000 -0.48(-0.11%)
Sep 04, 2014 416.64 422.77 416.35 421.59 100,323,600 +4.38(+1.05%)
Sep 03, 2014 416.28 418.88 415.89 417.21 86,742,896 +2.21(+0.53%)
Sep 02, 2014 415.00 416.19 413.88 415.00 61,128,800 +0.77(+0.19%)
Sep 01, 2014 413.40 414.23 413.13 414.23 48,680,000 +1.10(+0.27%)
Aug 29, 2014 412.78 413.34 410.08 413.13 66,867,200 +0.99(+0.24%)
Aug 28, 2014 412.28 412.72 410.62 412.14 64,857,200 -1.05(-0.25%)
Aug 27, 2014 412.37 413.60 412.03 413.19 60,581,500 +0.26(+0.06%)
Aug 26, 2014 409.12 413.02 408.42 412.93 70,093,296 +3.61(+0.88%)
Aug 25, 2014 407.25 409.47 406.35 409.32 39,145,200 +4.84(+1.20%)
Aug 22, 2014 406.39 406.41 402.54 404.48 56,290,800 -1.29(-0.32%)
Aug 21, 2014 403.37 405.77 402.68 405.77 58,317,400 +2.45(+0.61%)
Aug 20, 2014 403.81 404.81 402.17 403.32 51,431,300 +0.01(+0.00%)
Aug 19, 2014 401.13 403.68 400.83 403.31 48,463,300 +3.40(+0.85%)
Aug 18, 2014 398.53 400.20 398.53 399.91 51,156,700 +4.56(+1.15%)
Aug 15, 2014 396.87 400.53 395.24 395.35 84,144,096 -0.49(-0.12%)
Aug 14, 2014 394.04 396.80 393.79 395.84 69,528,400 +0.57(+0.14%)
Aug 13, 2014 395.19 396.39 393.93 395.27 60,435,600 +1.05(+0.27%)
Aug 12, 2014 396.34 396.90 393.66 394.22 64,555,500 -2.43(-0.61%)
Aug 11, 2014 393.39 397.31 392.84 396.65 73,846,000 +6.40(+1.64%)
Aug 08, 2014 390.58 391.78 388.14 390.25 107,061,296 -3.95(-1.00%)
Aug 07, 2014 396.98 398.66 394.04 394.20 99,485,000 -3.01(-0.76%)
Aug 06, 2014 396.23 398.10 393.35 397.21 95,424,600 -1.17(-0.29%)
Aug 05, 2014 397.04 399.13 396.54 398.38 79,029,504 +2.43(+0.61%)
Aug 04, 2014 400.48 400.48 394.74 395.95 79,801,600 -2.61(-0.65%)
Aug 03, 2014 403.35 404.62 397.25 398.56 0 +0.00(+0.00%)
Aug 02, 2014 403.35 404.62 397.25 398.56 0 +0.00(+0.00%)
Aug 01, 2014 403.35 404.62 397.25 398.56 118,150,096 -5.73(-1.42%)
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%)
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.