Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 72.43 72.53 70.72 70.76 2,613,341 -1.77(-2.45%)
Jul 30, 2014 73.28 73.44 72.35 72.54 1,627,948 -0.75(-1.02%)
Jul 29, 2014 73.61 74.06 73.28 73.28 1,895,060 -0.43(-0.59%)
Jul 28, 2014 74.23 74.46 73.51 73.72 1,187,689 -0.56(-0.76%)
Jul 25, 2014 74.13 74.31 73.32 74.28 1,989,024 +0.15(+0.21%)
Jul 24, 2014 75.07 75.29 73.70 74.13 2,152,694 -1.33(-1.77%)
Jul 23, 2014 75.07 75.51 75.07 75.46 1,357,594 +0.39(+0.52%)
Jul 22, 2014 74.99 75.24 74.67 75.07 1,033,236 +0.18(+0.25%)
Jul 21, 2014 75.06 75.37 74.65 74.88 973,885 -0.46(-0.61%)
Jul 18, 2014 74.36 75.52 74.14 75.34 1,732,793 +1.35(+1.82%)
Jul 17, 2014 73.97 74.32 73.64 73.99 1,791,857 -0.14(-0.18%)
Jul 16, 2014 74.82 75.59 73.12 74.13 5,577,548 -1.86(-2.45%)
Jul 15, 2014 75.93 76.70 75.93 75.99 1,655,922 -0.26(-0.35%)
Jul 14, 2014 77.46 77.72 75.81 76.25 2,730,913 -1.17(-1.51%)
Jul 11, 2014 77.19 77.68 77.03 77.43 829,724 +0.14(+0.18%)
Jul 10, 2014 77.14 77.41 76.86 77.29 888,925 -0.29(-0.37%)
Jul 09, 2014 77.80 78.12 77.47 77.58 975,086 -0.23(-0.30%)
Jul 08, 2014 77.71 78.20 77.29 77.81 1,153,433 +0.10(+0.12%)
Jul 07, 2014 77.64 78.22 77.59 77.72 815,595 +0.14(+0.19%)
Jul 03, 2014 77.68 77.57 77.57 77.57 791,267 -0.11(-0.14%)
Jul 02, 2014 77.79 77.86 77.10 77.68 1,021,257 -0.11(-0.14%)
Jul 01, 2014 78.46 78.46 77.56 77.80 1,312,335 -0.37(-0.47%)
Jun 30, 2014 77.77 78.30 77.60 78.17 1,085,659 +0.36(+0.46%)
Jun 27, 2014 77.43 77.96 77.04 77.80 1,173,122 +0.29(+0.37%)
Jun 26, 2014 78.14 78.22 77.42 77.51 1,140,003 -0.51(-0.65%)
Jun 25, 2014 78.46 78.63 77.88 78.02 971,343 -0.61(-0.78%)
Jun 24, 2014 79.02 79.17 78.52 78.63 1,051,511 -0.67(-0.85%)
Jun 23, 2014 80.28 80.37 79.14 79.30 1,033,684 -1.08(-1.34%)
Jun 20, 2014 80.31 80.40 80.04 80.38 2,006,797 +0.31(+0.39%)
Jun 19, 2014 79.67 80.28 79.67 80.07 970,304 +0.39(+0.49%)
Jun 18, 2014 78.74 79.73 78.61 79.67 1,077,278 +0.73(+0.93%)
Jun 17, 2014 78.40 79.13 78.31 78.94 1,235,909 +0.23(+0.30%)
Jun 16, 2014 78.17 78.86 78.01 78.71 1,330,695 +0.33(+0.42%)
Jun 13, 2014 77.72 78.40 77.41 78.38 989,611 +0.56(+0.72%)
Jun 12, 2014 77.79 77.86 77.36 77.82 958,025 +0.00(+0.00%)
Jun 11, 2014 77.87 77.94 77.32 77.82 876,775 -0.07(-0.09%)
Jun 10, 2014 77.97 78.16 77.68 77.89 817,545 -0.88(-1.11%)
Jun 06, 2014 78.12 78.88 77.95 78.77 1,122,192 +0.85(+1.09%)
Jun 05, 2014 78.18 78.21 77.50 77.92 1,227,367 -0.34(-0.43%)
Jun 04, 2014 77.33 78.29 77.00 78.25 1,225,566 +0.96(+1.24%)
Jun 03, 2014 77.90 77.99 77.11 77.30 1,496,960 -0.62(-0.79%)
Jun 02, 2014 78.13 78.21 77.59 77.92 814,847 -0.22(-0.29%)
May 30, 2014 77.87 78.29 77.59 78.14 1,144,688 +0.33(+0.42%)
May 29, 2014 77.10 77.93 76.92 77.81 1,157,683 +0.14(+0.19%)
May 28, 2014 77.96 78.26 77.66 77.67 991,219 -0.29(-0.37%)
May 27, 2014 78.09 78.19 77.67 77.96 895,067 +0.06(+0.07%)
May 23, 2014 78.19 77.90 77.90 77.90 800,610 -0.24(-0.31%)
May 22, 2014 77.82 78.18 77.46 78.14 886,664 +0.22(+0.28%)
May 21, 2014 77.96 78.17 77.28 77.92 1,050,228 +0.08(+0.11%)
May 20, 2014 77.01 78.02 76.96 77.84 1,827,217 +0.85(+1.10%)
May 19, 2014 76.55 77.22 76.51 76.99 1,094,258 -0.18(-0.24%)
May 16, 2014 77.00 77.18 76.71 77.18 1,091,380 +0.11(+0.15%)
May 15, 2014 76.61 77.30 76.49 77.07 1,546,410 +0.35(+0.46%)
May 14, 2014 77.21 77.34 76.59 76.71 909,431 -0.68(-0.88%)
May 13, 2014 76.91 77.42 76.91 77.39 1,160,778 +0.52(+0.68%)
May 12, 2014 76.88 77.07 76.55 76.87 1,024,517 +0.17(+0.22%)
May 09, 2014 76.99 76.99 76.15 76.71 1,363,858 -0.16(-0.21%)
May 08, 2014 77.30 77.64 76.59 76.87 1,214,339 -0.54(-0.69%)
May 07, 2014 77.11 77.47 76.72 77.40 1,520,824 +0.67(+0.87%)
May 06, 2014 77.79 77.94 76.38 76.73 2,634,313 -1.33(-1.71%)
May 05, 2014 77.17 78.51 76.73 78.06 1,675,556 +0.60(+0.77%)
May 02, 2014 76.52 77.86 76.41 77.46 1,619,169 +0.75(+0.98%)
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.