Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 95.49 95.49 93.64 93.93 404,788 -1.27(-1.33%)
Sep 29, 2014 94.63 95.64 94.63 95.20 328,853 -0.86(-0.90%)
Sep 26, 2014 95.71 96.33 95.03 96.06 390,399 +0.46(+0.48%)
Sep 25, 2014 97.60 98.09 95.57 95.60 361,988 -2.50(-2.55%)
Sep 24, 2014 97.42 98.54 96.86 98.10 525,482 +0.07(+0.07%)
Sep 23, 2014 98.44 99.16 98.03 98.03 344,835 -0.92(-0.93%)
Sep 22, 2014 100.01 100.06 98.66 98.95 388,854 -1.37(-1.37%)
Sep 19, 2014 100.95 101.10 99.93 100.32 707,652 -0.13(-0.13%)
Sep 18, 2014 101.96 102.18 100.38 100.45 385,309 -1.07(-1.05%)
Sep 17, 2014 102.25 102.78 100.82 101.52 307,624 -0.32(-0.31%)
Sep 16, 2014 101.28 102.45 100.93 101.84 478,868 +0.22(+0.22%)
Sep 15, 2014 101.58 101.77 100.80 101.62 373,451 -0.23(-0.23%)
Sep 12, 2014 102.16 102.16 100.99 101.85 375,572 -0.38(-0.37%)
Sep 11, 2014 101.62 102.62 101.14 102.23 390,033 -0.02(-0.02%)
Sep 10, 2014 103.63 104.02 102.13 102.25 512,471 -1.53(-1.47%)
Sep 09, 2014 105.92 106.25 103.77 103.78 309,765 -2.14(-2.02%)
Sep 08, 2014 104.79 106.05 104.77 105.92 312,082 +0.79(+0.75%)
Sep 05, 2014 104.26 105.21 103.40 105.13 289,105 +0.62(+0.59%)
Sep 04, 2014 104.14 106.02 104.14 104.51 236,662 +0.60(+0.58%)
Sep 03, 2014 104.98 105.54 103.75 103.91 236,953 -0.72(-0.69%)
Sep 02, 2014 104.12 105.63 103.83 104.63 321,897 +0.58(+0.56%)
Aug 29, 2014 104.36 104.05 104.05 104.05 631,800 -0.26(-0.25%)
Aug 28, 2014 103.91 104.83 103.19 104.31 210,255 +0.02(+0.02%)
Aug 27, 2014 104.76 104.95 104.30 104.29 187,931 -0.07(-0.07%)
Aug 26, 2014 104.98 105.60 104.36 104.36 176,364 -0.46(-0.44%)
Aug 25, 2014 104.43 105.24 104.11 104.82 177,250 +1.10(+1.06%)
Aug 22, 2014 104.53 104.59 103.28 103.72 335,529 -1.00(-0.95%)
Aug 21, 2014 104.26 105.35 103.85 104.72 266,522 +0.84(+0.81%)
Aug 20, 2014 103.86 104.21 103.48 103.88 350,632 -0.02(-0.02%)
Aug 19, 2014 103.58 104.07 103.56 103.90 188,484 +0.39(+0.38%)
Aug 18, 2014 102.21 103.71 101.78 103.51 380,175 +2.09(+2.06%)
Aug 15, 2014 102.00 102.44 100.57 101.42 254,344 -0.45(-0.44%)
Aug 14, 2014 101.80 102.50 101.66 101.87 335,284 +0.40(+0.39%)
Aug 13, 2014 100.42 101.70 100.41 101.47 159,687 +1.39(+1.39%)
Aug 12, 2014 100.35 101.09 99.82 100.08 366,049 -0.53(-0.53%)
Aug 11, 2014 100.32 101.52 100.06 100.61 300,697 +0.92(+0.92%)
Aug 08, 2014 97.64 99.59 97.64 99.69 260,375 +2.24(+2.30%)
Aug 07, 2014 98.63 98.89 97.22 97.45 247,553 -0.55(-0.56%)
Aug 06, 2014 97.05 98.58 97.04 98.00 320,404 -0.16(-0.16%)
Aug 05, 2014 98.70 99.79 97.64 98.16 349,974 -1.40(-1.41%)
Aug 04, 2014 98.89 99.73 97.25 99.56 421,523 +0.83(+0.84%)
Aug 01, 2014 98.80 98.93 96.80 98.73 470,957 -0.40(-0.40%)
Jul 31, 2014 100.71 101.99 99.10 99.13 323,286 -2.49(-2.45%)
Jul 30, 2014 103.00 104.12 101.10 101.62 493,784 -1.89(-1.83%)
Jul 29, 2014 102.88 105.44 102.88 103.51 482,744 -1.38(-1.32%)
Jul 28, 2014 106.36 106.57 104.55 104.89 281,724 -1.64(-1.54%)
Jul 25, 2014 106.50 107.36 106.15 106.53 153,068 -0.24(-0.22%)
Jul 24, 2014 106.78 107.60 106.65 106.77 182,265 -0.23(-0.21%)
Jul 23, 2014 107.33 107.76 106.58 107.00 166,491 -0.25(-0.23%)
Jul 22, 2014 107.04 107.68 106.82 107.25 284,000 +0.57(+0.53%)
Jul 21, 2014 104.70 107.21 104.70 106.68 298,973 +1.48(+1.41%)
Jul 18, 2014 105.32 106.43 104.89 105.20 390,354 +0.19(+0.18%)
Jul 17, 2014 106.73 106.99 104.73 105.01 286,507 -2.28(-2.13%)
Jul 16, 2014 107.00 107.57 106.02 107.29 369,916 +0.61(+0.57%)
Jul 15, 2014 107.75 107.99 105.87 106.68 271,800 -0.83(-0.77%)
Jul 14, 2014 107.72 108.47 107.05 107.51 230,334 +0.75(+0.70%)
Jul 11, 2014 107.46 108.00 106.59 106.76 181,145 -0.69(-0.64%)
Jul 10, 2014 106.53 108.12 106.42 107.45 177,479 -0.76(-0.70%)
Jul 09, 2014 108.50 108.84 108.10 108.21 141,030 +0.05(+0.05%)
Jul 08, 2014 109.65 110.34 107.78 108.16 511,113 -2.25(-2.04%)
Jul 07, 2014 110.73 111.06 109.55 110.41 476,064 -0.81(-0.73%)
Jul 03, 2014 109.89 111.22 111.22 111.22 1,576,100 +1.65(+1.51%)
Jul 02, 2014 109.43 110.91 109.22 109.57 294,186 +0.17(+0.16%)
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.