Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 85.54 85.90 84.66 84.84 6,410,912 -1.31(-1.53%)
Jul 30, 2014 85.57 86.22 85.05 86.16 7,388,359 +1.00(+1.17%)
Jul 29, 2014 86.24 86.25 85.12 85.16 5,546,060 -0.94(-1.09%)
Jul 28, 2014 85.39 86.16 84.77 86.10 4,602,691 +0.91(+1.07%)
Jul 25, 2014 85.26 85.65 85.01 85.19 4,723,261 -0.56(-0.66%)
Jul 24, 2014 85.46 85.91 85.27 85.75 4,225,514 +0.75(+0.88%)
Jul 23, 2014 85.27 85.49 84.72 85.00 3,635,761 -0.17(-0.20%)
Jul 22, 2014 85.33 85.51 84.48 85.17 5,039,600 +0.46(+0.55%)
Jul 21, 2014 84.77 84.96 84.47 84.70 4,858,302 -0.07(-0.08%)
Jul 18, 2014 84.41 84.94 84.14 84.77 4,776,778 +0.77(+0.92%)
Jul 17, 2014 84.30 85.15 83.85 84.00 6,967,304 -0.32(-0.37%)
Jul 16, 2014 85.64 86.57 84.09 84.32 10,796,408 -0.79(-0.93%)
Jul 15, 2014 85.53 85.60 84.51 85.11 7,086,710 -0.60(-0.70%)
Jul 14, 2014 86.40 86.43 85.61 85.71 4,061,348 -0.13(-0.15%)
Jul 11, 2014 85.95 86.31 85.33 85.84 5,077,702 +0.03(+0.03%)
Jul 10, 2014 85.49 86.54 85.15 85.81 7,338,222 -0.36(-0.41%)
Jul 09, 2014 84.96 86.23 84.81 86.17 6,387,525 +1.34(+1.58%)
Jul 08, 2014 85.15 85.28 84.65 84.82 4,791,487 -0.72(-0.84%)
Jul 07, 2014 85.56 85.77 85.28 85.54 4,957,692 -0.25(-0.29%)
Jul 03, 2014 85.65 85.79 85.79 85.79 3,249,635 +0.40(+0.46%)
Jul 02, 2014 85.53 85.66 85.16 85.40 4,493,764 -0.03(-0.03%)
Jul 01, 2014 84.77 85.82 84.72 85.43 5,666,538 +0.72(+0.85%)
Jun 30, 2014 84.41 85.03 84.04 84.70 7,076,841 +0.43(+0.52%)
Jun 27, 2014 83.11 84.36 83.11 84.27 18,151,588 +0.84(+1.01%)
Jun 26, 2014 83.66 83.66 82.76 83.43 6,497,681 +0.54(+0.66%)
Jun 25, 2014 81.67 83.30 81.48 82.89 7,985,110 +1.21(+1.48%)
Jun 24, 2014 81.68 82.56 81.49 81.68 5,118,346 -0.08(-0.10%)
Jun 23, 2014 81.85 81.93 81.33 81.76 3,941,797 -0.06(-0.07%)
Jun 20, 2014 83.06 83.06 81.79 81.82 11,209,082 -0.94(-1.13%)
Jun 19, 2014 82.64 82.91 82.24 82.76 4,379,783 +0.19(+0.23%)
Jun 18, 2014 82.18 82.73 81.81 82.57 4,591,213 +0.41(+0.51%)
Jun 17, 2014 81.98 82.45 81.61 82.16 4,591,346 -0.14(-0.17%)
Jun 16, 2014 81.64 82.43 81.56 82.29 5,229,730 +0.49(+0.60%)
Jun 13, 2014 81.75 81.98 80.81 81.80 4,769,500 +0.00(+0.00%)
Jun 12, 2014 83.02 83.18 81.60 81.80 7,319,460 -1.49(-1.79%)
Jun 11, 2014 83.58 83.79 83.15 83.29 4,353,502 -0.43(-0.52%)
Jun 10, 2014 84.37 84.37 83.68 83.73 4,678,332 +0.14(+0.17%)
Jun 06, 2014 83.88 83.96 83.25 83.59 5,367,613 -0.17(-0.20%)
Jun 05, 2014 83.35 83.92 82.89 83.76 6,028,736 +0.53(+0.64%)
Jun 04, 2014 82.84 83.38 82.30 83.22 5,870,149 +0.36(+0.43%)
Jun 03, 2014 83.06 83.22 82.71 82.87 4,596,925 -0.39(-0.46%)
Jun 02, 2014 83.25 83.40 83.00 83.25 3,978,858 +0.26(+0.31%)
May 30, 2014 82.80 83.37 82.61 83.00 6,429,433 -0.02(-0.02%)
May 29, 2014 82.91 83.07 82.42 83.02 6,595,712 +0.42(+0.51%)
May 28, 2014 82.79 82.89 82.24 82.59 4,708,882 -0.14(-0.17%)
May 27, 2014 82.55 82.97 82.31 82.73 5,261,153 +0.42(+0.50%)
May 23, 2014 81.20 82.31 82.31 82.31 4,636,276 +0.83(+1.02%)
May 22, 2014 81.20 81.79 81.05 81.48 3,289,814 +0.29(+0.35%)
May 21, 2014 80.44 81.35 80.44 81.20 4,794,135 +1.09(+1.36%)
May 20, 2014 79.96 80.77 79.55 80.11 6,094,654 +0.04(+0.05%)
May 19, 2014 79.46 80.40 79.17 80.07 4,956,779 +0.65(+0.82%)
May 16, 2014 79.20 79.45 78.38 79.42 5,895,132 +0.24(+0.30%)
May 15, 2014 79.67 79.85 78.25 79.18 7,774,128 -0.76(-0.95%)
May 14, 2014 80.78 81.19 79.66 79.94 6,257,300 -1.15(-1.41%)
May 13, 2014 81.43 81.75 80.76 81.09 5,338,510 -0.34(-0.41%)
May 12, 2014 81.09 81.94 81.09 81.42 5,772,036 +0.46(+0.57%)
May 09, 2014 80.29 81.03 79.92 80.96 5,442,343 +0.35(+0.43%)
May 08, 2014 79.24 81.28 79.10 80.61 9,370,544 +1.29(+1.63%)
May 07, 2014 80.66 81.44 79.15 79.32 12,040,586 -0.73(-0.91%)
May 06, 2014 80.60 80.64 79.82 80.05 10,502,496 -0.19(-0.23%)
May 05, 2014 79.45 80.33 78.84 80.24 5,732,811 +0.90(+1.13%)
May 02, 2014 78.66 79.58 78.66 79.34 7,692,641 +0.74(+0.94%)
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.