Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 75.57 76.01 76.01 76.01 5,991,200 +1.77(+2.38%)
Aug 28, 2014 73.78 74.42 73.76 74.24 1,236,614 +0.69(+0.94%)
Aug 27, 2014 73.87 73.89 73.33 73.55 1,271,737 -0.19(-0.26%)
Aug 26, 2014 73.92 74.13 73.55 73.74 1,527,928 -0.15(-0.20%)
Aug 25, 2014 73.51 73.98 73.37 73.89 1,762,042 +0.84(+1.15%)
Aug 22, 2014 73.68 73.70 72.86 73.05 1,924,540 -0.14(-0.19%)
Aug 21, 2014 72.60 73.55 72.51 73.19 3,553,069 +2.19(+3.08%)
Aug 20, 2014 71.40 71.42 70.75 71.00 1,693,497 +0.48(+0.68%)
Aug 19, 2014 70.47 70.70 70.13 70.52 1,352,967 +0.24(+0.34%)
Aug 18, 2014 70.01 70.35 69.88 70.28 2,145,147 +1.74(+2.54%)
Aug 15, 2014 68.43 68.61 68.09 68.54 2,320,814 -0.10(-0.15%)
Aug 14, 2014 68.25 68.73 68.14 68.64 2,100,805 +0.14(+0.20%)
Aug 13, 2014 68.39 68.80 68.10 68.50 2,320,535 -0.71(-1.03%)
Aug 12, 2014 69.16 69.53 69.07 69.21 1,664,707 -0.10(-0.14%)
Aug 11, 2014 70.17 70.19 69.25 69.31 2,605,815 +0.82(+1.20%)
Aug 08, 2014 69.57 69.77 67.48 68.49 3,706,911 -1.52(-2.17%)
Aug 07, 2014 70.81 71.03 69.92 70.01 1,857,217 -0.90(-1.27%)
Aug 06, 2014 69.71 71.02 68.70 70.91 7,636,266 -1.50(-2.07%)
Aug 05, 2014 73.34 73.34 72.40 72.41 9,463,876 -1.28(-1.74%)
Aug 04, 2014 73.48 73.89 73.25 73.69 5,058,430 +1.10(+1.52%)
Aug 01, 2014 72.64 73.19 72.58 72.59 3,679,353 -0.20(-0.27%)
Jul 31, 2014 73.69 73.86 72.57 72.79 6,108,655 -0.40(-0.55%)
Jul 30, 2014 73.64 73.75 73.12 73.19 3,356,285 +0.08(+0.11%)
Jul 29, 2014 73.49 73.57 73.01 73.11 3,877,674 -0.78(-1.06%)
Jul 28, 2014 74.57 74.58 73.82 73.89 1,531,989 -0.59(-0.79%)
Jul 25, 2014 74.51 74.74 74.24 74.48 1,465,831 -0.04(-0.05%)
Jul 24, 2014 74.65 75.17 74.49 74.52 1,402,451 -0.42(-0.56%)
Jul 23, 2014 75.09 75.42 74.92 74.94 2,736,682 -0.21(-0.28%)
Jul 22, 2014 75.41 75.55 75.05 75.15 1,529,533 +0.14(+0.19%)
Jul 21, 2014 74.63 75.07 74.49 75.01 1,062,919 +0.49(+0.66%)
Jul 18, 2014 74.08 74.68 73.71 74.52 2,435,812 +1.58(+2.17%)
Jul 17, 2014 73.89 74.32 72.90 72.94 2,497,428 -1.58(-2.12%)
Jul 16, 2014 75.02 75.02 74.37 74.52 1,618,826 -0.49(-0.65%)
Jul 15, 2014 75.57 75.89 74.97 75.01 1,532,879 +0.15(+0.20%)
Jul 14, 2014 74.69 74.99 74.57 74.86 1,206,010 +0.35(+0.47%)
Jul 11, 2014 74.29 74.65 74.25 74.51 615,494 -0.21(-0.28%)
Jul 10, 2014 74.13 74.78 74.08 74.72 1,000,210 -0.32(-0.43%)
Jul 09, 2014 74.64 75.08 74.36 75.04 2,523,267 +0.37(+0.50%)
Jul 08, 2014 75.24 75.26 74.40 74.67 1,415,352 -1.19(-1.57%)
Jul 07, 2014 76.06 76.57 75.74 75.86 1,820,961 +0.22(+0.29%)
Jul 03, 2014 76.01 75.64 75.64 75.64 2,032,600 -0.67(-0.88%)
Jul 02, 2014 75.68 76.33 75.39 76.31 2,554,671 +1.51(+2.02%)
Jul 01, 2014 75.30 75.33 74.75 74.80 884,252 +0.49(+0.66%)
Jun 30, 2014 74.15 74.57 73.61 74.31 1,608,450 +0.21(+0.28%)
Jun 27, 2014 74.35 74.52 74.07 74.10 1,143,406 -0.03(-0.04%)
Jun 26, 2014 73.81 74.33 73.64 74.13 1,845,652 -0.18(-0.24%)
Jun 25, 2014 73.49 74.31 73.49 74.31 2,125,593 +0.67(+0.91%)
Jun 24, 2014 73.52 74.14 73.51 73.64 1,700,847 -0.76(-1.02%)
Jun 23, 2014 74.44 74.73 74.27 74.40 2,405,060 -1.07(-1.42%)
Jun 20, 2014 76.12 76.15 75.38 75.47 4,225,537 +0.06(+0.08%)
Jun 19, 2014 75.61 75.76 75.18 75.41 2,384,479 +0.56(+0.75%)
Jun 18, 2014 74.63 74.88 74.33 74.85 2,107,303 +0.91(+1.23%)
Jun 17, 2014 73.64 74.08 73.59 73.94 1,006,149 +0.20(+0.27%)
Jun 16, 2014 73.87 74.60 73.58 73.74 2,302,724 -0.50(-0.67%)
Jun 13, 2014 74.25 74.39 73.87 74.24 3,075,210 +0.20(+0.27%)
Jun 12, 2014 74.72 74.75 73.72 74.04 2,643,640 -0.18(-0.24%)
Jun 11, 2014 73.09 74.69 73.09 74.22 6,025,885 +1.42(+1.95%)
Jun 10, 2014 72.31 72.94 72.31 72.80 4,940,148 -0.06(-0.08%)
Jun 06, 2014 72.11 73.00 72.07 72.86 2,764,794 +0.62(+0.86%)
Jun 05, 2014 72.41 72.68 72.00 72.24 5,309,177 -0.41(-0.56%)
Jun 04, 2014 72.89 73.10 72.45 72.65 3,081,935 -0.11(-0.15%)
Jun 03, 2014 73.34 73.39 72.35 72.76 5,119,161 -0.61(-0.83%)
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.