Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 82.88 83.18 81.65 81.69 1,481,541 -1.68(-2.01%)
Jul 30, 2014 83.37 83.49 82.27 83.37 1,639,121 -0.05(-0.06%)
Jul 29, 2014 84.65 84.86 83.41 83.41 1,579,002 -1.22(-1.44%)
Jul 28, 2014 82.84 84.78 82.84 84.63 1,664,568 +1.05(+1.25%)
Jul 25, 2014 87.24 87.24 83.09 83.59 2,902,274 -4.50(-5.11%)
Jul 24, 2014 88.36 88.36 87.90 88.09 1,468,650 -0.11(-0.12%)
Jul 23, 2014 88.34 88.39 87.99 88.20 1,337,594 +0.03(+0.03%)
Jul 22, 2014 87.09 88.28 86.87 88.17 1,421,152 +1.31(+1.51%)
Jul 21, 2014 86.38 86.95 85.89 86.86 1,213,572 +0.01(+0.01%)
Jul 18, 2014 86.48 86.88 86.09 86.85 784,743 +0.61(+0.71%)
Jul 17, 2014 86.50 87.06 86.22 86.24 1,062,186 -0.53(-0.61%)
Jul 16, 2014 87.10 87.11 86.64 86.77 871,256 +0.12(+0.13%)
Jul 15, 2014 87.37 87.39 86.52 86.66 1,298,746 -0.51(-0.59%)
Jul 14, 2014 87.41 87.98 87.12 87.17 1,065,314 -0.07(-0.08%)
Jul 11, 2014 86.91 87.39 86.65 87.24 736,992 +0.13(+0.14%)
Jul 10, 2014 86.73 87.43 86.21 87.11 1,222,531 -0.02(-0.02%)
Jul 09, 2014 87.15 87.33 86.81 87.13 676,257 -0.10(-0.11%)
Jul 08, 2014 87.61 87.61 86.98 87.23 813,248 -0.44(-0.50%)
Jul 07, 2014 87.29 87.75 87.01 87.67 805,069 +0.22(+0.25%)
Jul 03, 2014 87.71 87.44 87.44 87.44 677,025 +0.06(+0.07%)
Jul 02, 2014 87.64 88.14 87.25 87.38 861,715 -0.54(-0.62%)
Jul 01, 2014 87.34 88.19 87.24 87.93 981,674 +0.69(+0.79%)
Jun 30, 2014 87.59 87.69 87.02 87.24 973,730 -0.29(-0.33%)
Jun 27, 2014 86.96 87.61 86.63 87.53 1,424,720 +0.41(+0.47%)
Jun 26, 2014 87.84 87.84 86.90 87.12 966,694 -0.64(-0.73%)
Jun 25, 2014 86.68 87.89 86.68 87.76 1,133,109 +0.73(+0.83%)
Jun 24, 2014 87.62 87.85 87.00 87.04 1,256,370 -0.96(-1.09%)
Jun 23, 2014 88.06 88.17 87.54 87.99 1,080,463 +0.17(+0.20%)
Jun 20, 2014 88.08 88.10 87.60 87.82 2,496,043 +0.05(+0.06%)
Jun 19, 2014 88.14 88.19 87.40 87.77 912,410 -0.25(-0.29%)
Jun 18, 2014 87.35 88.19 86.96 88.02 2,661,099 +0.89(+1.02%)
Jun 17, 2014 86.73 87.24 86.44 87.13 1,200,171 +0.21(+0.25%)
Jun 16, 2014 87.02 87.15 86.58 86.92 1,001,723 -0.16(-0.19%)
Jun 13, 2014 86.97 87.41 86.73 87.08 1,265,258 +0.39(+0.45%)
Jun 12, 2014 87.49 87.49 86.40 86.70 1,084,344 -0.78(-0.90%)
Jun 11, 2014 87.39 87.69 87.27 87.48 1,664,824 -0.06(-0.07%)
Jun 10, 2014 87.40 87.75 87.28 87.54 1,056,783 -0.11(-0.12%)
Jun 06, 2014 87.36 87.86 87.22 87.65 1,242,272 +0.44(+0.50%)
Jun 05, 2014 87.15 87.34 86.58 87.21 1,130,006 +0.29(+0.33%)
Jun 04, 2014 86.38 87.12 86.32 86.92 826,362 +0.22(+0.26%)
Jun 03, 2014 86.90 87.22 86.54 86.70 991,518 -0.37(-0.42%)
Jun 02, 2014 87.26 87.51 86.79 87.06 1,196,520 -0.03(-0.03%)
May 30, 2014 86.70 87.21 86.54 87.09 1,905,230 +0.14(+0.16%)
May 29, 2014 86.67 87.08 86.15 86.96 1,748,156 +0.66(+0.76%)
May 28, 2014 86.33 86.67 86.13 86.30 1,523,986 -0.05(-0.06%)
May 27, 2014 85.70 86.52 85.65 86.35 1,555,130 +0.72(+0.84%)
May 23, 2014 85.19 85.63 85.63 85.63 1,536,421 +0.61(+0.72%)
May 22, 2014 84.60 85.19 84.52 85.02 1,171,033 +0.07(+0.08%)
May 21, 2014 84.54 85.33 84.29 84.95 2,140,833 +0.69(+0.82%)
May 20, 2014 84.16 84.61 83.65 84.27 1,868,003 +0.08(+0.09%)
May 19, 2014 83.59 84.36 83.51 84.19 1,529,670 +0.29(+0.35%)
May 16, 2014 83.43 84.05 82.72 83.90 1,225,686 +0.42(+0.50%)
May 15, 2014 82.74 83.62 82.12 83.48 1,582,993 +0.28(+0.34%)
May 14, 2014 83.72 83.74 83.07 83.20 883,183 -0.50(-0.60%)
May 13, 2014 83.49 84.15 83.28 83.70 1,184,553 +0.21(+0.26%)
May 12, 2014 83.28 83.75 82.89 83.49 1,326,315 +0.67(+0.81%)
May 09, 2014 82.90 83.14 82.05 82.82 1,722,530 -0.15(-0.18%)
May 08, 2014 83.26 84.02 82.84 82.97 1,133,085 -0.66(-0.79%)
May 07, 2014 82.25 84.07 82.25 83.63 2,087,772 +1.55(+1.89%)
May 06, 2014 82.35 82.78 81.89 82.08 1,349,289 -0.38(-0.46%)
May 05, 2014 81.70 82.72 81.49 82.46 1,321,719 +0.11(+0.13%)
May 02, 2014 82.74 83.14 82.15 82.35 1,465,522 -0.34(-0.41%)
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.