Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 85.59 85.90 84.32 84.36 1,434,656 -1.73(-2.01%)
Jul 30, 2014 86.09 86.22 84.96 86.09 1,587,250 -0.05(-0.06%)
Jul 29, 2014 87.42 87.63 86.14 86.14 1,529,033 -1.26(-1.44%)
Jul 28, 2014 85.55 87.55 85.55 87.40 1,611,891 +1.08(+1.25%)
Jul 25, 2014 90.09 90.09 85.81 86.32 2,810,429 -4.65(-5.11%)
Jul 24, 2014 91.25 91.25 90.77 90.97 1,422,173 -0.11(-0.12%)
Jul 23, 2014 91.23 91.28 90.87 91.08 1,295,265 +0.03(+0.03%)
Jul 22, 2014 89.94 91.16 89.71 91.05 1,376,179 +1.35(+1.51%)
Jul 21, 2014 89.20 89.80 88.70 89.70 1,175,168 +0.01(+0.01%)
Jul 18, 2014 89.31 89.72 88.90 89.69 759,909 +0.63(+0.71%)
Jul 17, 2014 89.33 89.90 89.04 89.06 1,028,572 -0.55(-0.61%)
Jul 16, 2014 89.95 89.96 89.47 89.61 843,685 +0.12(+0.13%)
Jul 15, 2014 90.23 90.25 89.35 89.49 1,257,646 -0.53(-0.59%)
Jul 14, 2014 90.27 90.86 89.97 90.02 1,031,601 -0.07(-0.08%)
Jul 11, 2014 89.75 90.25 89.48 90.09 713,670 +0.13(+0.14%)
Jul 10, 2014 89.56 90.29 89.03 89.96 1,183,843 -0.02(-0.02%)
Jul 09, 2014 90.00 90.18 89.65 89.98 654,857 -0.10(-0.11%)
Jul 08, 2014 90.47 90.47 89.82 90.08 787,512 -0.45(-0.50%)
Jul 07, 2014 90.14 90.62 89.85 90.53 779,592 +0.23(+0.25%)
Jul 03, 2014 90.58 90.30 90.30 90.30 655,600 +0.06(+0.07%)
Jul 02, 2014 90.50 91.03 90.10 90.24 834,446 -0.56(-0.62%)
Jul 01, 2014 90.19 91.07 90.09 90.80 950,608 +0.71(+0.79%)
Jun 30, 2014 90.45 90.56 89.86 90.09 942,916 -0.30(-0.33%)
Jun 27, 2014 89.80 90.47 89.46 90.39 1,379,634 +0.42(+0.47%)
Jun 26, 2014 90.71 90.71 89.74 89.97 936,102 -0.66(-0.73%)
Jun 25, 2014 89.51 90.76 89.51 90.63 1,097,251 +0.75(+0.83%)
Jun 24, 2014 90.48 90.72 89.84 89.88 1,216,611 -0.99(-1.09%)
Jun 23, 2014 90.94 91.05 90.40 90.87 1,046,271 +0.18(+0.20%)
Jun 20, 2014 90.96 90.98 90.46 90.69 2,417,053 +0.05(+0.06%)
Jun 19, 2014 91.02 91.07 90.26 90.64 883,536 -0.26(-0.29%)
Jun 18, 2014 90.20 91.07 89.80 90.90 2,576,886 +0.92(+1.02%)
Jun 17, 2014 89.56 90.09 89.27 89.98 1,162,191 +0.22(+0.25%)
Jun 16, 2014 89.86 90.00 89.41 89.76 970,023 -0.17(-0.19%)
Jun 13, 2014 89.81 90.27 89.56 89.93 1,225,218 +0.40(+0.45%)
Jun 12, 2014 90.35 90.35 89.22 89.53 1,050,029 -0.81(-0.90%)
Jun 11, 2014 90.25 90.56 90.12 90.34 1,612,139 -0.06(-0.07%)
Jun 10, 2014 90.26 90.62 90.13 90.40 1,023,340 -0.11(-0.12%)
Jun 06, 2014 90.21 90.73 90.07 90.51 1,202,959 +0.45(+0.50%)
Jun 05, 2014 90.00 90.19 89.41 90.06 1,094,246 +0.30(+0.33%)
Jun 04, 2014 89.20 89.96 89.14 89.76 800,211 +0.23(+0.26%)
Jun 03, 2014 89.74 90.07 89.37 89.53 960,141 -0.38(-0.42%)
Jun 02, 2014 90.11 90.37 89.63 89.91 1,158,655 -0.03(-0.03%)
May 30, 2014 89.53 90.06 89.36 89.94 1,844,937 +0.14(+0.16%)
May 29, 2014 89.50 89.93 88.97 89.80 1,692,834 +0.68(+0.76%)
May 28, 2014 89.15 89.50 88.94 89.12 1,475,758 -0.05(-0.06%)
May 27, 2014 88.50 89.35 88.45 89.17 1,505,917 +0.74(+0.84%)
May 23, 2014 87.97 88.43 88.43 88.43 1,487,800 +0.63(+0.72%)
May 22, 2014 87.36 87.97 87.28 87.80 1,133,975 +0.07(+0.08%)
May 21, 2014 87.30 88.12 87.04 87.73 2,073,084 +0.71(+0.82%)
May 20, 2014 86.91 87.38 86.38 87.02 1,808,888 +0.08(+0.09%)
May 19, 2014 86.32 87.12 86.24 86.94 1,481,262 +0.30(+0.35%)
May 16, 2014 86.16 86.80 85.42 86.64 1,186,898 +0.43(+0.50%)
May 15, 2014 85.44 86.35 84.80 86.21 1,532,898 +0.29(+0.34%)
May 14, 2014 86.46 86.48 85.78 85.92 855,234 -0.52(-0.60%)
May 13, 2014 86.22 86.90 86.00 86.44 1,147,067 +0.22(+0.26%)
May 12, 2014 86.00 86.49 85.60 86.22 1,284,343 +0.69(+0.81%)
May 09, 2014 85.61 85.86 84.73 85.53 1,668,019 -0.15(-0.18%)
May 08, 2014 85.98 86.77 85.55 85.68 1,097,228 -0.68(-0.79%)
May 07, 2014 84.94 86.82 84.94 86.36 2,021,703 +1.60(+1.89%)
May 06, 2014 85.04 85.49 84.57 84.76 1,306,590 -0.39(-0.46%)
May 05, 2014 84.37 85.42 84.15 85.15 1,279,892 +0.11(+0.13%)
May 02, 2014 85.44 85.86 84.83 85.04 1,419,144 -0.35(-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.