Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 72.79 72.96 71.87 71.98 3,136,603 -0.68(-0.94%)
Sep 29, 2014 71.86 72.94 71.55 72.66 2,079,796 +0.32(+0.44%)
Sep 26, 2014 71.61 72.58 71.44 72.34 1,417,085 +0.80(+1.12%)
Sep 25, 2014 72.53 72.71 71.41 71.54 2,304,730 -0.89(-1.23%)
Sep 24, 2014 71.82 72.61 71.54 72.43 1,729,003 +0.68(+0.95%)
Sep 23, 2014 72.33 72.50 71.69 71.75 1,486,996 -0.60(-0.83%)
Sep 22, 2014 72.67 72.69 71.97 72.35 1,457,644 -0.63(-0.86%)
Sep 19, 2014 72.95 73.35 72.65 72.98 3,100,951 +0.34(+0.47%)
Sep 18, 2014 72.76 72.81 72.29 72.64 1,321,847 +0.22(+0.30%)
Sep 17, 2014 72.20 72.86 71.86 72.42 2,370,093 +0.43(+0.60%)
Sep 16, 2014 71.95 72.30 71.53 71.99 1,936,637 +0.25(+0.35%)
Sep 15, 2014 71.39 71.97 71.39 71.74 1,781,857 +0.16(+0.22%)
Sep 12, 2014 72.32 72.43 71.27 71.58 2,532,664 -1.01(-1.39%)
Sep 11, 2014 72.62 73.34 72.25 72.59 2,256,950 +0.00(+0.00%)
Sep 10, 2014 71.98 72.72 71.89 72.59 2,071,121 +0.52(+0.72%)
Sep 09, 2014 72.47 72.48 71.90 72.07 2,613,331 -0.27(-0.37%)
Sep 08, 2014 72.29 72.47 71.92 72.34 1,748,544 -0.02(-0.03%)
Sep 05, 2014 71.62 72.37 71.32 72.36 3,111,602 +0.68(+0.95%)
Sep 04, 2014 69.89 71.84 69.69 71.68 7,705,862 +0.20(+0.28%)
Sep 03, 2014 71.60 72.10 71.22 71.48 2,619,147 +0.06(+0.08%)
Sep 02, 2014 72.00 72.36 70.72 71.42 4,309,882 -1.01(-1.39%)
Aug 29, 2014 72.50 72.43 72.43 72.43 2,155,500 +0.12(+0.17%)
Aug 28, 2014 72.00 72.57 71.72 72.31 2,191,342 -0.01(-0.01%)
Aug 27, 2014 73.06 73.15 72.05 72.32 1,983,610 -0.69(-0.95%)
Aug 26, 2014 73.06 73.19 72.50 73.01 3,448,546 +0.24(+0.33%)
Aug 25, 2014 72.75 73.11 72.55 72.77 2,227,424 +0.36(+0.50%)
Aug 22, 2014 72.36 72.53 72.01 72.41 2,619,515 +0.13(+0.18%)
Aug 21, 2014 73.21 73.21 72.05 72.28 3,829,853 -0.67(-0.92%)
Aug 20, 2014 72.49 73.47 72.49 72.95 4,541,087 +0.46(+0.63%)
Aug 19, 2014 72.49 72.71 71.82 72.49 4,563,947 +0.35(+0.49%)
Aug 18, 2014 71.88 72.68 71.63 72.14 3,355,214 +0.66(+0.92%)
Aug 15, 2014 71.49 71.84 71.30 71.48 3,703,322 +0.43(+0.61%)
Aug 14, 2014 71.34 71.34 70.41 71.05 3,263,618 +0.57(+0.81%)
Aug 13, 2014 70.40 70.50 70.08 70.48 1,946,285 +0.45(+0.64%)
Aug 12, 2014 70.17 70.28 69.94 70.03 1,963,945 -0.01(-0.01%)
Aug 11, 2014 70.06 70.32 69.90 70.04 2,438,485 +0.07(+0.10%)
Aug 08, 2014 69.88 70.29 69.38 69.97 2,332,367 +0.25(+0.36%)
Aug 07, 2014 70.44 70.57 69.56 69.72 3,459,227 -0.28(-0.40%)
Aug 06, 2014 70.09 70.54 69.60 70.00 3,057,406 +0.41(+0.59%)
Aug 05, 2014 70.56 70.56 69.56 69.59 6,129,611 -0.59(-0.84%)
Aug 04, 2014 70.55 71.06 70.16 70.18 4,653,778 -0.28(-0.40%)
Aug 01, 2014 69.47 70.60 69.45 70.46 7,086,629 +1.06(+1.53%)
Jul 31, 2014 68.69 69.48 68.09 69.40 17,716,936 -3.60(-4.93%)
Jul 30, 2014 73.93 74.06 72.80 73.00 5,266,364 -0.81(-1.10%)
Jul 29, 2014 74.47 75.08 73.81 73.81 3,717,352 -0.35(-0.47%)
Jul 28, 2014 74.19 74.40 73.79 74.16 3,388,987 +0.12(+0.16%)
Jul 25, 2014 73.89 74.40 73.89 74.04 3,187,561 +0.20(+0.27%)
Jul 24, 2014 75.00 75.00 73.73 73.84 5,930,304 -0.87(-1.16%)
Jul 23, 2014 75.43 75.53 74.70 74.71 5,756,308 -0.13(-0.17%)
Jul 22, 2014 74.60 75.15 74.30 74.84 4,467,272 +0.71(+0.96%)
Jul 21, 2014 76.43 76.43 74.10 74.13 8,438,441 -3.29(-4.25%)
Jul 18, 2014 77.13 78.47 77.05 77.42 5,021,259 +0.41(+0.53%)
Jul 17, 2014 80.58 81.00 76.65 77.01 12,836,462 -5.70(-6.89%)
Jul 16, 2014 83.31 83.45 82.56 82.71 3,399,172 -0.47(-0.57%)
Jul 15, 2014 83.32 83.58 82.70 83.18 2,678,309 -0.11(-0.13%)
Jul 14, 2014 82.85 83.44 82.58 83.29 1,970,933 +0.94(+1.14%)
Jul 11, 2014 82.46 82.75 81.92 82.35 1,283,381 -0.12(-0.15%)
Jul 10, 2014 82.45 82.72 81.97 82.47 1,687,549 -0.76(-0.91%)
Jul 09, 2014 81.80 83.43 81.75 83.23 3,028,935 +0.93(+1.13%)
Jul 08, 2014 82.36 82.73 81.87 82.30 3,002,660 +0.01(+0.01%)
Jul 07, 2014 82.42 82.49 81.42 82.29 1,727,896 -0.20(-0.24%)
Jul 03, 2014 81.95 82.49 82.49 82.49 1,236,000 +0.57(+0.70%)
Jul 02, 2014 81.65 82.23 81.56 81.92 1,437,850 +0.38(+0.47%)
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.