Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 74.20 73.81 73.81 73.81 948,131 -0.42(-0.57%)
Aug 28, 2014 73.69 74.45 73.69 74.23 859,875 +0.44(+0.60%)
Aug 27, 2014 74.18 74.25 73.38 73.79 1,658,522 -0.41(-0.56%)
Aug 26, 2014 74.21 74.47 74.01 74.20 1,025,251 -0.09(-0.12%)
Aug 25, 2014 74.13 74.49 74.05 74.29 1,069,373 +0.02(+0.02%)
Aug 22, 2014 74.13 74.27 73.84 74.27 1,324,627 +0.07(+0.10%)
Aug 21, 2014 73.83 74.29 73.81 74.20 1,484,031 +0.38(+0.52%)
Aug 20, 2014 73.85 73.92 73.45 73.81 1,003,440 +0.03(+0.04%)
Aug 19, 2014 73.49 73.92 73.45 73.78 1,043,231 +0.30(+0.40%)
Aug 18, 2014 73.41 73.74 73.29 73.49 699,735 +0.10(+0.14%)
Aug 15, 2014 74.18 74.42 72.89 73.38 1,116,824 -0.72(-0.97%)
Aug 14, 2014 73.03 74.18 73.03 74.10 2,374,560 +1.08(+1.48%)
Aug 13, 2014 72.90 73.04 72.48 73.02 1,192,198 +0.37(+0.51%)
Aug 12, 2014 72.56 73.00 72.43 72.65 1,127,504 +0.04(+0.06%)
Aug 11, 2014 72.53 72.97 72.32 72.61 1,542,331 +0.05(+0.07%)
Aug 08, 2014 71.84 72.64 71.82 72.56 1,306,400 +0.70(+0.97%)
Aug 07, 2014 72.05 72.38 71.76 71.86 1,558,460 -0.18(-0.26%)
Aug 06, 2014 71.05 72.24 71.02 72.05 1,685,940 +1.00(+1.40%)
Aug 05, 2014 71.53 71.79 70.92 71.05 1,645,229 -0.72(-1.01%)
Aug 04, 2014 71.45 71.87 71.21 71.78 1,720,838 +0.26(+0.36%)
Aug 01, 2014 70.96 71.66 70.54 71.52 2,517,001 +0.76(+1.08%)
Jul 31, 2014 72.42 72.52 70.72 70.76 2,613,610 -1.77(-2.45%)
Jul 30, 2014 73.28 73.44 72.35 72.53 1,628,115 -0.75(-1.02%)
Jul 29, 2014 73.61 74.05 73.28 73.28 1,895,255 -0.43(-0.59%)
Jul 28, 2014 74.22 74.45 73.50 73.71 1,187,812 -0.56(-0.76%)
Jul 25, 2014 74.12 74.30 73.32 74.27 1,989,229 +0.15(+0.21%)
Jul 24, 2014 75.06 75.28 73.69 74.12 2,152,916 -1.33(-1.77%)
Jul 23, 2014 75.06 75.50 75.06 75.45 1,357,734 +0.39(+0.52%)
Jul 22, 2014 74.98 75.24 74.67 75.06 1,033,343 +0.18(+0.25%)
Jul 21, 2014 75.05 75.36 74.64 74.87 973,985 -0.46(-0.61%)
Jul 18, 2014 74.35 75.52 74.14 75.33 1,732,971 +1.35(+1.82%)
Jul 17, 2014 73.97 74.31 73.63 73.98 1,792,041 -0.14(-0.18%)
Jul 16, 2014 74.81 75.58 73.11 74.12 5,578,123 -1.86(-2.45%)
Jul 15, 2014 75.93 76.69 75.92 75.98 1,656,093 -0.26(-0.35%)
Jul 14, 2014 77.45 77.72 75.81 76.25 2,731,194 -1.17(-1.51%)
Jul 11, 2014 77.18 77.67 77.03 77.42 829,810 +0.14(+0.18%)
Jul 10, 2014 77.13 77.40 76.86 77.28 889,016 -0.29(-0.37%)
Jul 09, 2014 77.79 78.11 77.46 77.57 975,186 -0.23(-0.30%)
Jul 08, 2014 77.70 78.19 77.28 77.80 1,153,551 +0.10(+0.12%)
Jul 07, 2014 77.63 78.21 77.58 77.71 815,679 +0.14(+0.19%)
Jul 03, 2014 77.68 77.56 77.56 77.56 791,348 -0.11(-0.14%)
Jul 02, 2014 77.78 77.85 77.09 77.68 1,021,362 -0.11(-0.14%)
Jul 01, 2014 78.45 78.45 77.56 77.79 1,312,470 -0.37(-0.47%)
Jun 30, 2014 77.76 78.29 77.60 78.16 1,085,771 +0.36(+0.46%)
Jun 27, 2014 77.42 77.96 77.03 77.80 1,173,243 +0.29(+0.37%)
Jun 26, 2014 78.13 78.21 77.41 77.51 1,140,120 -0.51(-0.65%)
Jun 25, 2014 78.45 78.62 77.87 78.01 971,443 -0.61(-0.78%)
Jun 24, 2014 79.01 79.16 78.51 78.62 1,051,619 -0.67(-0.85%)
Jun 23, 2014 80.27 80.36 79.13 79.30 1,033,790 -1.08(-1.34%)
Jun 20, 2014 80.30 80.40 80.03 80.37 2,007,003 +0.31(+0.39%)
Jun 19, 2014 79.67 80.27 79.67 80.06 970,404 +0.39(+0.49%)
Jun 18, 2014 78.73 79.72 78.61 79.67 1,077,389 +0.73(+0.93%)
Jun 17, 2014 78.39 79.12 78.30 78.94 1,236,036 +0.23(+0.30%)
Jun 16, 2014 78.16 78.86 78.00 78.70 1,330,832 +0.33(+0.42%)
Jun 13, 2014 77.72 78.39 77.40 78.37 989,713 +0.56(+0.72%)
Jun 12, 2014 77.78 77.85 77.35 77.81 958,123 +0.00(+0.00%)
Jun 11, 2014 77.86 77.93 77.31 77.81 876,866 -0.07(-0.09%)
Jun 10, 2014 77.96 78.15 77.68 77.88 817,629 -0.88(-1.11%)
Jun 06, 2014 78.11 78.87 77.94 78.76 1,122,307 +0.85(+1.09%)
Jun 05, 2014 78.17 78.20 77.49 77.91 1,227,494 -0.34(-0.43%)
Jun 04, 2014 77.32 78.28 77.00 78.25 1,225,692 +0.96(+1.24%)
Jun 03, 2014 77.89 77.98 77.11 77.29 1,497,114 -0.62(-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.