Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 78.70 79.70 78.14 78.59 3,750,544 +0.69(+0.89%)
Oct 30, 2014 76.71 78.68 76.46 77.90 1,943,625 +0.82(+1.06%)
Oct 29, 2014 77.13 77.50 75.86 77.08 3,048,855 -1.09(-1.39%)
Oct 28, 2014 76.69 78.41 76.56 78.17 2,676,661 +1.48(+1.93%)
Oct 27, 2014 75.56 76.95 75.74 76.69 1,571,403 +0.95(+1.25%)
Oct 24, 2014 75.70 75.92 74.85 75.74 997,462 -0.04(-0.05%)
Oct 23, 2014 75.55 76.77 75.13 75.78 1,520,026 +0.72(+0.96%)
Oct 22, 2014 75.12 76.25 74.80 75.06 1,915,137 +0.22(+0.29%)
Oct 21, 2014 73.28 75.30 72.97 74.84 2,211,928 +1.71(+2.34%)
Oct 20, 2014 71.31 73.49 71.08 73.13 2,059,973 +1.62(+2.27%)
Oct 17, 2014 72.90 73.60 70.96 71.51 2,592,960 -0.56(-0.78%)
Oct 16, 2014 70.43 72.67 70.00 72.07 3,468,762 +0.65(+0.91%)
Oct 15, 2014 71.65 72.08 68.55 71.42 4,118,901 -0.73(-1.01%)
Oct 14, 2014 72.19 73.12 71.71 72.15 2,487,520 -0.10(-0.14%)
Oct 13, 2014 73.64 73.75 72.07 72.25 3,195,837 -1.41(-1.91%)
Oct 10, 2014 74.74 75.41 73.62 73.66 2,326,823 -1.25(-1.67%)
Oct 09, 2014 76.87 77.08 74.40 74.91 2,587,260 -2.17(-2.82%)
Oct 08, 2014 75.49 77.16 75.15 77.08 2,579,669 +1.59(+2.11%)
Oct 07, 2014 75.18 76.75 74.64 75.49 3,084,719 -0.16(-0.21%)
Oct 06, 2014 75.86 76.15 74.86 75.65 2,467,748 +0.23(+0.30%)
Oct 03, 2014 74.64 76.28 74.64 75.42 4,684,321 +1.34(+1.81%)
Oct 02, 2014 71.42 74.89 71.25 74.08 4,623,016 +2.42(+3.38%)
Oct 01, 2014 71.57 72.33 71.18 71.66 4,190,492 +0.27(+0.38%)
Sep 30, 2014 71.96 72.05 71.00 71.39 3,724,903 +0.22(+0.31%)
Sep 29, 2014 70.72 71.87 70.44 71.17 3,735,174 -0.32(-0.45%)
Sep 26, 2014 73.58 73.78 71.25 71.49 7,184,882 -1.66(-2.27%)
Sep 25, 2014 74.31 74.45 72.04 73.15 4,744,240 -1.45(-1.94%)
Sep 24, 2014 74.65 74.75 73.73 74.60 2,581,334 +0.15(+0.20%)
Sep 23, 2014 75.10 75.64 74.41 74.45 2,851,543 -0.64(-0.85%)
Sep 22, 2014 76.80 76.80 74.48 75.09 2,817,784 -1.86(-2.42%)
Sep 19, 2014 77.65 77.75 76.37 76.95 3,005,647 -0.27(-0.35%)
Sep 18, 2014 76.38 77.77 76.15 77.22 2,649,190 +1.11(+1.46%)
Sep 17, 2014 76.60 76.78 75.56 76.11 4,162,549 -0.27(-0.35%)
Sep 16, 2014 76.66 77.09 76.03 76.38 2,130,633 -0.23(-0.30%)
Sep 15, 2014 76.61 76.88 76.03 76.61 2,486,818 -0.21(-0.27%)
Sep 12, 2014 76.10 76.85 75.62 76.82 2,983,522 +1.16(+1.53%)
Sep 11, 2014 75.16 76.05 75.16 75.66 2,270,315 +0.04(+0.05%)
Sep 10, 2014 75.90 76.00 75.23 75.62 2,492,659 -0.17(-0.22%)
Sep 09, 2014 76.69 76.94 75.75 75.79 2,536,409 -0.79(-1.03%)
Sep 08, 2014 76.58 76.65 75.26 76.58 5,540,078 +0.19(+0.25%)
Sep 05, 2014 76.23 76.89 75.64 76.39 17,628,610 -3.58(-4.48%)
Sep 04, 2014 79.47 80.51 79.24 79.97 2,309,246 +1.24(+1.58%)
Sep 03, 2014 80.54 81.06 78.35 78.73 3,116,861 -1.81(-2.25%)
Sep 02, 2014 80.15 81.54 79.96 80.54 2,719,581 +0.42(+0.52%)
Aug 29, 2014 81.18 80.12 80.12 80.12 2,197,300 -0.88(-1.09%)
Aug 28, 2014 81.90 81.91 80.78 81.00 1,796,715 -1.34(-1.63%)
Aug 27, 2014 83.27 83.27 82.04 82.34 1,293,722 -0.60(-0.72%)
Aug 26, 2014 82.09 83.22 81.92 82.94 1,880,045 +0.94(+1.15%)
Aug 25, 2014 82.90 83.15 81.76 82.00 1,374,884 -0.64(-0.77%)
Aug 22, 2014 81.80 82.69 81.20 82.64 2,051,155 +0.91(+1.11%)
Aug 21, 2014 82.86 83.14 81.61 81.73 2,060,451 -1.13(-1.36%)
Aug 20, 2014 79.90 83.38 79.80 82.86 3,934,540 +2.91(+3.64%)
Aug 19, 2014 79.43 80.01 79.11 79.95 2,480,295 +0.59(+0.74%)
Aug 18, 2014 78.52 79.64 78.41 79.36 2,331,429 +1.30(+1.67%)
Aug 15, 2014 78.52 78.98 77.50 78.06 2,296,514 -0.32(-0.41%)
Aug 14, 2014 78.94 79.09 77.90 78.38 1,822,439 -0.34(-0.43%)
Aug 13, 2014 77.96 78.78 77.50 78.72 3,394,815 +1.28(+1.65%)
Aug 12, 2014 80.05 80.11 76.76 77.44 5,092,240 -2.55(-3.19%)
Aug 11, 2014 79.97 80.78 79.68 79.99 2,540,049 +0.73(+0.92%)
Aug 08, 2014 78.72 80.27 78.33 79.26 2,830,969 +0.51(+0.65%)
Aug 07, 2014 79.84 80.65 78.48 78.75 2,497,859 -0.96(-1.20%)
Aug 06, 2014 78.95 80.33 78.39 79.71 2,599,582 +0.61(+0.77%)
Aug 05, 2014 76.84 79.92 76.84 79.10 6,857,747 +2.09(+2.71%)
Aug 04, 2014 79.18 79.74 75.13 77.01 21,687,192 -4.82(-5.89%)
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.