Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 81.62 81.95 81.32 81.54 2,325,733 +0.34(+0.42%)
Jun 30, 2014 81.80 81.80 81.00 81.20 2,022,890 -0.71(-0.87%)
Jun 27, 2014 81.69 82.04 81.23 81.91 1,856,976 +0.19(+0.23%)
Jun 26, 2014 82.00 82.13 81.18 81.72 2,131,148 -0.26(-0.32%)
Jun 25, 2014 80.60 82.09 80.37 81.98 2,909,837 +1.38(+1.71%)
Jun 24, 2014 80.33 81.17 80.23 80.60 1,590,678 -0.01(-0.01%)
Jun 23, 2014 80.59 80.74 80.11 80.61 1,736,968 +0.11(+0.14%)
Jun 20, 2014 80.37 80.61 80.09 80.50 2,356,700 +0.13(+0.16%)
Jun 19, 2014 79.95 80.65 79.83 80.37 2,255,532 +0.69(+0.87%)
Jun 18, 2014 79.54 79.77 78.88 79.68 965,580 +0.19(+0.24%)
Jun 17, 2014 78.92 79.54 78.75 79.49 1,380,287 +0.39(+0.49%)
Jun 16, 2014 78.88 79.14 78.67 79.10 1,086,265 -0.13(-0.16%)
Jun 13, 2014 78.73 79.38 78.25 79.23 1,727,884 +0.46(+0.58%)
Jun 12, 2014 79.58 79.88 78.63 78.77 1,934,330 -0.76(-0.96%)
Jun 11, 2014 79.06 79.62 78.85 79.53 1,479,238 +0.13(+0.16%)
Jun 10, 2014 79.57 79.80 79.06 79.40 1,293,876 -0.59(-0.74%)
Jun 06, 2014 79.30 79.99 79.04 79.99 2,268,010 +0.88(+1.11%)
Jun 05, 2014 78.87 79.34 78.55 79.11 1,711,057 +0.41(+0.52%)
Jun 04, 2014 78.64 78.74 78.10 78.70 2,082,428 +0.05(+0.06%)
Jun 03, 2014 77.98 78.76 77.70 78.65 2,707,812 +0.53(+0.68%)
Jun 02, 2014 76.96 78.14 76.96 78.12 1,608,951 +0.81(+1.05%)
May 30, 2014 76.84 77.40 76.65 77.31 2,891,866 +0.59(+0.77%)
May 29, 2014 76.92 77.20 76.35 76.72 2,230,109 -0.22(-0.29%)
May 28, 2014 76.01 77.20 75.67 76.94 2,934,693 +0.77(+1.01%)
May 27, 2014 75.22 76.36 75.04 76.17 2,191,199 +1.40(+1.87%)
May 23, 2014 74.87 74.77 74.77 74.77 1,755,600 -0.20(-0.26%)
May 22, 2014 74.63 75.14 74.35 74.97 1,010,981 +0.30(+0.40%)
May 21, 2014 74.94 74.94 74.38 74.67 1,696,114 +0.01(+0.01%)
May 20, 2014 74.76 75.53 74.31 74.66 2,767,477 +0.06(+0.08%)
May 19, 2014 74.56 74.73 74.16 74.60 1,863,433 -0.21(-0.28%)
May 16, 2014 74.72 75.00 74.39 74.81 2,136,007 -0.06(-0.08%)
May 15, 2014 75.92 76.03 74.07 74.87 3,169,521 -0.99(-1.31%)
May 14, 2014 76.63 76.83 75.65 75.86 1,324,047 -0.61(-0.80%)
May 13, 2014 76.65 76.85 76.26 76.47 1,809,587 +0.34(+0.45%)
May 12, 2014 76.43 76.62 75.87 76.13 2,421,948 -0.20(-0.26%)
May 09, 2014 76.28 76.34 75.49 76.33 1,558,036 +0.39(+0.51%)
May 08, 2014 75.77 76.46 75.72 75.94 2,611,047 +0.17(+0.22%)
May 07, 2014 76.13 76.20 75.45 75.77 2,081,237 -0.08(-0.11%)
May 06, 2014 76.28 76.95 75.83 75.85 1,930,029 -0.45(-0.59%)
May 05, 2014 76.01 76.41 75.51 76.30 1,581,726 +0.10(+0.13%)
May 02, 2014 76.45 76.96 76.14 76.20 2,327,250 -0.05(-0.07%)
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.