Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 87.51 88.49 86.45 86.81 203,677 -0.34(-0.39%)
Nov 26, 2014 86.92 87.15 87.15 87.15 561,600 +0.02(+0.02%)
Nov 25, 2014 85.93 87.49 85.29 87.13 411,509 +1.11(+1.29%)
Nov 24, 2014 85.68 87.05 85.22 86.02 351,253 +0.26(+0.30%)
Nov 21, 2014 89.26 89.71 85.62 85.76 511,465 -2.18(-2.48%)
Nov 20, 2014 88.47 89.47 87.33 87.94 760,325 -1.17(-1.31%)
Nov 19, 2014 87.50 89.67 86.79 89.11 716,018 +1.39(+1.58%)
Nov 18, 2014 85.35 87.82 85.02 87.72 643,110 +2.79(+3.29%)
Nov 17, 2014 83.96 85.88 83.66 84.93 829,190 +1.21(+1.45%)
Nov 14, 2014 85.24 85.80 82.71 83.72 856,536 -1.89(-2.21%)
Nov 13, 2014 84.55 85.80 83.73 85.61 554,788 +1.22(+1.45%)
Nov 12, 2014 83.63 84.78 82.01 84.39 587,410 +0.67(+0.80%)
Nov 11, 2014 84.00 84.85 83.27 83.72 442,762 -0.51(-0.61%)
Nov 10, 2014 85.19 85.61 83.87 84.23 550,059 -0.58(-0.68%)
Nov 07, 2014 87.15 87.48 83.61 84.81 1,396,030 -2.66(-3.04%)
Nov 06, 2014 86.17 88.37 86.17 87.47 685,207 +1.20(+1.39%)
Nov 05, 2014 86.04 87.95 85.66 86.27 1,104,430 +1.25(+1.47%)
Nov 04, 2014 84.77 85.73 84.57 85.02 787,916 +0.25(+0.29%)
Nov 03, 2014 83.96 84.80 82.78 84.77 531,100 +0.79(+0.94%)
Oct 31, 2014 82.27 84.07 81.70 83.98 534,111 +3.48(+4.32%)
Oct 30, 2014 80.46 81.50 78.68 80.50 497,215 +0.27(+0.34%)
Oct 29, 2014 79.00 80.33 78.92 80.23 483,611 +1.16(+1.47%)
Oct 28, 2014 80.04 80.30 77.82 79.07 624,725 -0.24(-0.30%)
Oct 27, 2014 78.88 78.95 78.95 79.31 428,331 +0.36(+0.46%)
Oct 24, 2014 80.45 80.45 78.71 78.95 596,767 -1.12(-1.40%)
Oct 23, 2014 80.31 80.97 78.36 80.07 1,238,140 +0.87(+1.10%)
Oct 22, 2014 81.00 81.41 78.94 79.20 1,071,391 -1.69(-2.09%)
Oct 21, 2014 81.20 81.49 79.56 80.89 530,134 +0.54(+0.67%)
Oct 20, 2014 78.66 80.61 78.61 80.35 572,792 +1.76(+2.24%)
Oct 17, 2014 79.50 80.20 77.25 78.59 1,417,497 +0.70(+0.90%)
Oct 16, 2014 84.90 86.91 77.51 77.89 2,047,051 -8.41(-9.75%)
Oct 15, 2014 86.48 87.45 84.13 86.30 734,356 -1.14(-1.30%)
Oct 14, 2014 88.19 88.99 86.73 87.44 461,529 +0.08(+0.09%)
Oct 13, 2014 89.22 89.97 87.08 87.36 461,915 -1.47(-1.65%)
Oct 10, 2014 89.97 91.38 88.80 88.83 401,049 -1.38(-1.53%)
Oct 09, 2014 90.97 91.80 90.05 90.21 406,187 -0.53(-0.58%)
Oct 08, 2014 89.67 90.79 88.54 90.74 424,058 +1.07(+1.19%)
Oct 07, 2014 90.67 91.59 89.65 89.67 493,517 -1.36(-1.49%)
Oct 06, 2014 92.52 92.53 91.00 91.03 317,073 -1.04(-1.13%)
Oct 03, 2014 89.56 92.54 88.92 92.07 801,062 +3.83(+4.34%)
Oct 02, 2014 87.15 90.69 87.15 88.24 801,185 +0.85(+0.97%)
Oct 01, 2014 87.43 88.37 86.59 87.39 736,213 -0.56(-0.64%)
Sep 30, 2014 87.61 89.08 87.07 87.95 658,865 +0.29(+0.33%)
Sep 29, 2014 85.95 87.82 85.45 87.66 433,844 +1.13(+1.31%)
Sep 26, 2014 87.01 87.75 85.92 86.53 293,359 -0.72(-0.83%)
Sep 25, 2014 89.78 90.10 86.89 87.25 479,401 -2.85(-3.16%)
Sep 24, 2014 88.51 90.53 88.30 90.10 338,342 +1.87(+2.12%)
Sep 23, 2014 89.65 90.29 88.14 88.23 385,933 -1.34(-1.50%)
Sep 22, 2014 90.56 91.06 89.25 89.57 252,786 -1.06(-1.17%)
Sep 19, 2014 91.95 91.95 90.42 90.63 386,305 -1.15(-1.25%)
Sep 18, 2014 89.39 92.06 88.63 91.78 373,737 +2.78(+3.12%)
Sep 17, 2014 91.33 91.43 88.88 89.00 342,163 -2.49(-2.72%)
Sep 16, 2014 89.85 92.64 89.85 91.49 453,650 +1.60(+1.78%)
Sep 15, 2014 89.13 90.39 88.80 89.89 269,136 +0.48(+0.54%)
Sep 12, 2014 90.95 91.08 88.92 89.41 330,801 -1.73(-1.90%)
Sep 11, 2014 90.65 91.30 89.75 91.14 264,913 +0.13(+0.14%)
Sep 10, 2014 90.90 91.01 90.05 91.01 273,199 +0.41(+0.45%)
Sep 09, 2014 91.52 91.52 90.38 90.60 286,991 -0.66(-0.72%)
Sep 08, 2014 90.63 91.95 90.31 91.26 413,631 +0.85(+0.94%)
Sep 05, 2014 88.50 90.42 88.36 90.41 376,548 +1.68(+1.89%)
Sep 04, 2014 92.25 92.77 88.65 88.73 615,921 -3.17(-3.45%)
Sep 03, 2014 93.49 93.83 91.78 91.90 473,311 -1.00(-1.08%)
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.