Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 79.18 80.72 79.17 79.69 12,259,186 +0.59(+0.75%)
Oct 30, 2014 74.55 79.19 74.50 79.10 17,118,636 +6.79(+9.40%)
Oct 29, 2014 72.50 73.14 71.92 72.31 6,521,498 -0.01(-0.01%)
Oct 28, 2014 70.93 72.33 70.86 72.32 5,253,622 +1.80(+2.55%)
Oct 27, 2014 70.41 70.41 70.41 70.52 3,581,364 +0.10(+0.15%)
Oct 24, 2014 70.26 70.49 69.83 70.41 3,546,313 -0.09(-0.12%)
Oct 23, 2014 70.51 71.04 70.19 70.50 3,787,724 +0.83(+1.19%)
Oct 22, 2014 70.52 70.76 69.63 69.67 4,367,210 -0.89(-1.27%)
Oct 21, 2014 69.34 70.68 69.03 70.56 4,788,529 +2.02(+2.94%)
Oct 20, 2014 67.76 68.56 67.69 68.55 3,448,838 +0.46(+0.67%)
Oct 17, 2014 68.22 68.66 67.42 68.09 6,188,533 +0.67(+0.99%)
Oct 16, 2014 66.68 68.02 66.46 67.42 9,897,807 -0.42(-0.62%)
Oct 15, 2014 66.57 68.25 66.28 67.84 12,193,090 +0.29(+0.42%)
Oct 14, 2014 66.64 68.19 66.61 67.56 8,597,998 +1.16(+1.75%)
Oct 13, 2014 67.17 67.76 66.26 66.40 6,347,700 -0.69(-1.02%)
Oct 10, 2014 68.32 68.80 67.08 67.08 6,287,344 -1.27(-1.85%)
Oct 09, 2014 70.39 70.40 68.33 68.35 6,086,527 -2.12(-3.01%)
Oct 08, 2014 69.22 70.48 68.97 70.47 4,330,798 +1.07(+1.54%)
Oct 07, 2014 70.51 70.72 69.40 69.40 6,139,712 -1.39(-1.96%)
Oct 06, 2014 70.90 71.05 70.68 70.79 5,039,045 +0.17(+0.24%)
Oct 03, 2014 70.36 70.91 70.21 70.62 5,624,640 +0.86(+1.24%)
Oct 02, 2014 69.23 70.05 68.97 69.76 5,901,520 +0.09(+0.14%)
Oct 01, 2014 70.14 70.48 69.42 69.66 6,972,899 -0.57(-0.81%)
Sep 30, 2014 70.76 71.55 70.23 70.23 9,845,957 -0.57(-0.81%)
Sep 29, 2014 70.45 71.15 70.11 70.80 4,110,977 -0.51(-0.72%)
Sep 26, 2014 71.02 71.42 70.78 71.32 3,965,440 +0.32(+0.46%)
Sep 25, 2014 72.72 72.82 70.99 70.99 5,273,370 -2.21(-3.02%)
Sep 24, 2014 71.92 73.21 71.78 73.21 3,813,546 +1.46(+2.04%)
Sep 23, 2014 72.19 72.45 71.73 71.74 4,118,627 -0.62(-0.85%)
Sep 22, 2014 73.41 73.50 72.28 72.36 3,614,141 -1.06(-1.45%)
Sep 19, 2014 74.05 74.46 73.39 73.42 8,938,479 -0.49(-0.67%)
Sep 18, 2014 72.82 73.93 72.43 73.92 6,094,092 +1.50(+2.07%)
Sep 17, 2014 73.05 73.06 71.71 72.42 5,840,775 -0.35(-0.48%)
Sep 16, 2014 71.88 72.97 71.20 72.77 5,126,117 +1.28(+1.79%)
Sep 15, 2014 71.44 71.62 71.05 71.49 4,264,326 -0.22(-0.30%)
Sep 12, 2014 71.90 72.28 71.19 71.71 4,463,238 -0.14(-0.20%)
Sep 11, 2014 72.51 72.63 71.65 71.85 4,918,940 -0.98(-1.34%)
Sep 10, 2014 72.29 73.09 72.09 72.83 4,407,988 +0.55(+0.76%)
Sep 09, 2014 72.46 72.69 71.91 72.28 4,362,816 -0.15(-0.21%)
Sep 08, 2014 72.77 73.02 72.11 72.43 2,994,964 -0.60(-0.82%)
Sep 05, 2014 72.39 73.09 72.08 73.03 3,675,488 +0.46(+0.63%)
Sep 04, 2014 72.24 72.99 72.21 72.57 2,821,067 +0.42(+0.58%)
Sep 03, 2014 71.81 72.39 71.95 72.15 3,021,327 +0.34(+0.48%)
Sep 02, 2014 72.14 72.22 71.68 71.81 3,807,916 -0.22(-0.30%)
Aug 29, 2014 72.49 72.03 72.03 72.03 3,401,266 -0.33(-0.46%)
Aug 28, 2014 72.29 72.62 71.89 72.36 3,148,722 -0.46(-0.63%)
Aug 27, 2014 73.18 73.23 72.68 72.82 2,084,765 -0.34(-0.47%)
Aug 26, 2014 72.96 73.97 72.76 73.16 4,050,956 +0.54(+0.75%)
Aug 25, 2014 73.26 73.36 72.58 72.62 3,573,152 -0.05(-0.07%)
Aug 22, 2014 72.92 73.05 72.35 72.66 2,631,976 -0.48(-0.66%)
Aug 21, 2014 72.69 73.27 72.48 73.15 2,836,152 +0.57(+0.79%)
Aug 20, 2014 72.18 72.66 72.11 72.58 2,745,132 -0.01(-0.01%)
Aug 19, 2014 72.92 72.97 72.29 72.59 3,749,255 -0.35(-0.48%)
Aug 18, 2014 71.91 72.92 71.91 72.94 4,242,240 +1.48(+2.07%)
Aug 15, 2014 72.60 72.75 71.27 71.46 4,580,496 -0.80(-1.10%)
Aug 14, 2014 72.78 72.79 71.89 72.26 2,537,982 -0.24(-0.33%)
Aug 13, 2014 72.07 72.69 71.82 72.49 3,567,584 +0.64(+0.89%)
Aug 12, 2014 71.60 72.04 71.19 71.86 2,896,920 +0.00(+0.00%)
Aug 11, 2014 71.77 72.28 71.25 71.86 3,732,878 +0.44(+0.61%)
Aug 08, 2014 70.31 71.48 70.07 71.42 3,804,142 +1.05(+1.50%)
Aug 07, 2014 71.77 71.90 70.14 70.37 4,961,711 -1.24(-1.73%)
Aug 06, 2014 71.12 71.81 70.96 71.60 2,929,708 +0.15(+0.21%)
Aug 05, 2014 71.55 71.89 71.08 71.45 4,882,270 -0.46(-0.63%)
Aug 04, 2014 71.63 72.07 71.33 71.90 5,146,833 +0.66(+0.93%)
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.