Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 76.22 75.83 75.83 75.83 922,924 -0.43(-0.57%)
Aug 28, 2014 75.70 76.48 75.70 76.26 837,014 +0.46(+0.60%)
Aug 27, 2014 76.21 76.28 75.39 75.80 1,614,427 -0.42(-0.55%)
Aug 26, 2014 76.23 76.51 76.03 76.22 997,994 -0.09(-0.12%)
Aug 25, 2014 76.16 76.52 76.08 76.32 1,040,942 +0.02(+0.02%)
Aug 22, 2014 76.15 76.30 75.86 76.30 1,289,410 +0.07(+0.10%)
Aug 21, 2014 75.85 76.32 75.83 76.22 1,444,576 +0.39(+0.52%)
Aug 20, 2014 75.86 75.94 75.45 75.83 976,763 +0.03(+0.04%)
Aug 19, 2014 75.49 75.94 75.46 75.80 1,015,495 +0.31(+0.40%)
Aug 18, 2014 75.41 75.76 75.29 75.49 681,132 +0.11(+0.14%)
Aug 15, 2014 76.20 76.46 74.88 75.39 1,087,132 -0.74(-0.97%)
Aug 14, 2014 75.02 76.21 75.02 76.13 2,311,429 +1.11(+1.48%)
Aug 13, 2014 74.89 75.04 74.46 75.01 1,160,502 +0.38(+0.51%)
Aug 12, 2014 74.54 74.99 74.41 74.63 1,097,527 +0.04(+0.06%)
Aug 11, 2014 74.51 74.96 74.30 74.59 1,501,327 +0.05(+0.07%)
Aug 08, 2014 73.80 74.63 73.79 74.54 1,271,668 +0.72(+0.97%)
Aug 07, 2014 74.02 74.35 73.72 73.83 1,517,026 -0.19(-0.26%)
Aug 06, 2014 72.99 74.21 72.96 74.02 1,641,117 +1.02(+1.40%)
Aug 05, 2014 73.48 73.75 72.85 72.99 1,601,489 -0.74(-1.01%)
Aug 04, 2014 73.40 73.83 73.16 73.74 1,675,088 +0.26(+0.36%)
Aug 01, 2014 72.89 73.62 72.47 73.47 2,450,083 +0.78(+1.08%)
Jul 31, 2014 74.40 74.50 72.65 72.69 2,544,124 -1.82(-2.45%)
Jul 30, 2014 75.28 75.44 74.32 74.51 1,584,830 -0.77(-1.02%)
Jul 29, 2014 75.62 76.07 75.28 75.28 1,844,867 -0.45(-0.59%)
Jul 28, 2014 76.25 76.48 75.51 75.72 1,156,232 -0.58(-0.76%)
Jul 25, 2014 76.14 76.33 75.32 76.30 1,936,343 +0.16(+0.21%)
Jul 24, 2014 77.11 77.34 75.71 76.14 2,095,678 -1.37(-1.77%)
Jul 23, 2014 77.11 77.56 77.11 77.51 1,321,636 +0.40(+0.52%)
Jul 22, 2014 77.03 77.29 76.70 77.11 1,005,870 +0.19(+0.25%)
Jul 21, 2014 77.10 77.42 76.68 76.92 948,091 -0.47(-0.61%)
Jul 18, 2014 76.38 77.58 76.16 77.39 1,686,898 +1.39(+1.82%)
Jul 17, 2014 75.99 76.34 75.64 76.00 1,744,397 -0.14(-0.18%)
Jul 16, 2014 76.85 77.64 75.10 76.14 5,429,821 -1.91(-2.45%)
Jul 15, 2014 78.00 78.78 77.99 78.06 1,612,063 -0.27(-0.35%)
Jul 14, 2014 79.57 79.84 77.88 78.33 2,658,581 -1.20(-1.51%)
Jul 11, 2014 79.29 79.79 79.13 79.53 807,748 +0.14(+0.18%)
Jul 10, 2014 79.24 79.52 78.96 79.39 865,381 -0.30(-0.37%)
Jul 09, 2014 79.91 80.24 79.57 79.69 949,260 -0.24(-0.30%)
Jul 08, 2014 79.82 80.32 79.39 79.93 1,122,883 +0.10(+0.12%)
Jul 07, 2014 79.75 80.35 79.70 79.83 793,994 +0.15(+0.19%)
Jul 03, 2014 79.80 79.68 79.68 79.68 770,309 -0.12(-0.14%)
Jul 02, 2014 79.90 79.97 79.20 79.80 994,207 -0.12(-0.14%)
Jul 01, 2014 80.60 80.60 79.67 79.91 1,277,576 -0.38(-0.47%)
Jun 30, 2014 79.89 80.43 79.72 80.29 1,056,904 +0.37(+0.46%)
Jun 27, 2014 79.53 80.09 79.14 79.92 1,142,051 +0.30(+0.37%)
Jun 26, 2014 80.27 80.35 79.53 79.62 1,109,808 -0.52(-0.65%)
Jun 25, 2014 80.60 80.77 79.99 80.14 945,616 -0.63(-0.78%)
Jun 24, 2014 81.17 81.32 80.65 80.77 1,023,660 -0.69(-0.85%)
Jun 23, 2014 82.46 82.56 81.29 81.46 1,006,305 -1.10(-1.34%)
Jun 20, 2014 82.49 82.59 82.21 82.57 1,953,645 +0.32(+0.39%)
Jun 19, 2014 81.84 82.46 81.84 82.25 944,604 +0.40(+0.49%)
Jun 18, 2014 80.89 81.90 80.75 81.84 1,048,745 +0.75(+0.93%)
Jun 17, 2014 80.53 81.28 80.44 81.09 1,203,175 +0.24(+0.30%)
Jun 16, 2014 80.29 81.01 80.13 80.85 1,295,451 +0.34(+0.42%)
Jun 13, 2014 79.84 80.53 79.52 80.51 963,400 +0.58(+0.72%)
Jun 12, 2014 79.90 79.98 79.47 79.94 932,651 +0.00(+0.00%)
Jun 11, 2014 79.99 80.06 79.43 79.94 853,553 -0.07(-0.09%)
Jun 10, 2014 80.09 80.28 79.80 80.01 795,891 -0.90(-1.11%)
Jun 06, 2014 80.24 81.03 80.07 80.91 1,092,469 +0.87(+1.09%)
Jun 05, 2014 80.31 80.33 79.61 80.04 1,194,859 -0.35(-0.43%)
Jun 04, 2014 79.43 80.42 79.10 80.38 1,193,106 +0.98(+1.24%)
Jun 03, 2014 80.02 80.11 79.21 79.40 1,457,311 -0.64(-0.79%)
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.