Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 78.50 79.29 78.11 78.55 6,930,231 +0.97(+1.25%)
Oct 30, 2014 77.17 77.90 76.73 77.58 3,420,794 -0.02(-0.03%)
Oct 29, 2014 78.64 78.88 77.33 77.60 5,714,701 -0.75(-0.96%)
Oct 28, 2014 77.02 78.35 76.70 78.35 6,544,800 +2.03(+2.66%)
Oct 27, 2014 76.43 77.02 77.02 76.32 5,611,034 -0.70(-0.91%)
Oct 24, 2014 77.08 77.21 76.19 77.02 5,337,030 +0.13(+0.17%)
Oct 23, 2014 75.60 77.41 75.40 76.89 15,066,053 +3.64(+4.97%)
Oct 22, 2014 73.99 74.34 72.85 73.25 8,024,142 -1.02(-1.38%)
Oct 21, 2014 73.61 74.61 73.61 74.27 5,157,913 +1.44(+1.98%)
Oct 20, 2014 73.22 73.44 72.24 72.83 5,518,497 -0.79(-1.07%)
Oct 17, 2014 72.96 74.05 72.79 73.62 9,615,622 +1.40(+1.94%)
Oct 16, 2014 69.92 72.92 69.92 72.22 9,604,754 +1.05(+1.47%)
Oct 15, 2014 70.28 71.30 69.22 71.17 12,201,303 -0.16(-0.23%)
Oct 14, 2014 71.11 73.03 71.02 71.34 8,834,754 +0.86(+1.22%)
Oct 13, 2014 71.71 72.30 70.43 70.47 7,619,092 -1.11(-1.56%)
Oct 10, 2014 71.67 72.70 70.42 71.59 8,038,480 -0.28(-0.40%)
Oct 09, 2014 73.96 74.19 71.67 71.87 8,345,045 -2.42(-3.26%)
Oct 08, 2014 72.70 74.46 71.98 74.29 8,084,017 +1.50(+2.06%)
Oct 07, 2014 74.63 74.96 72.78 72.80 8,428,582 -2.54(-3.37%)
Oct 06, 2014 75.19 75.43 74.49 75.33 5,182,128 +0.47(+0.63%)
Oct 03, 2014 75.36 75.59 74.59 74.86 5,102,318 -0.02(-0.02%)
Oct 02, 2014 75.06 75.32 73.91 74.88 5,803,372 -0.15(-0.20%)
Oct 01, 2014 75.82 76.10 74.77 75.03 6,287,658 -1.09(-1.43%)
Sep 30, 2014 76.89 76.94 75.95 76.12 4,886,086 -0.61(-0.80%)
Sep 29, 2014 76.37 76.95 75.53 76.74 4,106,111 -0.42(-0.55%)
Sep 26, 2014 76.44 77.36 76.29 77.16 3,819,419 +0.67(+0.87%)
Sep 25, 2014 77.64 77.79 76.25 76.49 6,461,625 -1.30(-1.67%)
Sep 24, 2014 76.90 78.02 76.79 77.79 7,540,623 +0.93(+1.21%)
Sep 23, 2014 77.53 77.71 76.78 76.86 7,428,741 -0.70(-0.90%)
Sep 22, 2014 78.48 78.61 77.50 77.56 6,632,585 -1.24(-1.57%)
Sep 19, 2014 80.60 80.71 78.51 78.80 10,785,909 -1.41(-1.75%)
Sep 18, 2014 80.18 80.37 79.48 80.21 5,094,062 +0.27(+0.34%)
Sep 17, 2014 80.85 81.03 79.85 79.94 6,668,703 -0.67(-0.83%)
Sep 16, 2014 80.11 81.35 79.94 80.61 6,881,338 +0.00(+0.00%)
Sep 15, 2014 80.19 80.64 79.35 80.61 9,173,915 -0.12(-0.15%)
Sep 12, 2014 80.69 80.78 80.25 80.73 8,987,318 -0.44(-0.54%)
Sep 11, 2014 81.22 81.22 80.40 81.17 7,104,221 -0.26(-0.32%)
Sep 10, 2014 81.18 81.58 81.01 81.43 10,617,616 -1.13(-1.37%)
Sep 09, 2014 82.88 83.17 82.40 82.56 4,655,305 -0.39(-0.47%)
Sep 08, 2014 83.20 83.37 82.65 82.95 4,559,070 -0.48(-0.58%)
Sep 05, 2014 83.79 83.93 83.17 83.43 5,600,420 -0.22(-0.26%)
Sep 04, 2014 83.25 84.16 83.14 83.65 5,989,379 +0.28(+0.33%)
Sep 03, 2014 83.73 84.30 83.06 83.37 6,073,955 -0.35(-0.42%)
Sep 02, 2014 83.81 84.35 83.66 83.73 5,256,407 -0.12(-0.14%)
Aug 29, 2014 83.71 83.84 83.84 83.84 5,772,350 +0.32(+0.39%)
Aug 28, 2014 83.03 83.65 82.87 83.52 4,204,133 +0.08(+0.09%)
Aug 27, 2014 83.12 83.73 83.12 83.44 4,269,368 +0.38(+0.45%)
Aug 26, 2014 83.06 83.51 83.00 83.07 3,728,062 +0.07(+0.08%)
Aug 25, 2014 82.99 83.27 82.81 83.00 3,926,826 +0.51(+0.61%)
Aug 22, 2014 82.70 82.88 81.90 82.49 5,995,575 -0.51(-0.61%)
Aug 21, 2014 83.15 83.46 82.67 83.00 5,357,464 +0.21(+0.25%)
Aug 20, 2014 82.55 83.13 82.43 82.79 6,948,870 +0.31(+0.37%)
Aug 19, 2014 82.45 82.78 82.15 82.48 4,738,728 +0.25(+0.30%)
Aug 18, 2014 82.01 82.33 81.70 82.24 4,525,708 +0.95(+1.17%)
Aug 15, 2014 81.49 81.77 80.83 81.28 5,332,730 +0.06(+0.08%)
Aug 14, 2014 81.11 81.48 80.71 81.22 5,436,169 +0.38(+0.48%)
Aug 13, 2014 80.20 81.10 80.20 80.84 6,068,593 +0.64(+0.80%)
Aug 12, 2014 80.40 80.84 80.04 80.20 5,464,968 -0.13(-0.16%)
Aug 11, 2014 80.41 80.60 79.89 80.33 6,761,909 +0.94(+1.18%)
Aug 08, 2014 78.42 79.37 78.24 79.39 6,106,111 +1.03(+1.31%)
Aug 07, 2014 78.91 79.54 78.32 78.36 7,484,210 +0.35(+0.44%)
Aug 06, 2014 77.45 78.29 77.34 78.02 7,189,908 -0.01(-0.01%)
Aug 05, 2014 77.72 78.77 77.59 78.02 7,369,051 -0.24(-0.30%)
Aug 04, 2014 77.15 78.45 76.95 78.26 5,715,190 +0.99(+1.28%)
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.