Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 79.06 79.95 78.10 78.43 225,444 -0.31(-0.39%)
Nov 26, 2014 78.53 78.74 78.74 78.74 621,618 +0.02(+0.02%)
Nov 25, 2014 77.63 79.04 77.06 78.72 455,487 +1.00(+1.29%)
Nov 24, 2014 77.41 78.65 76.99 77.71 388,791 +0.23(+0.30%)
Nov 21, 2014 80.64 81.05 77.35 77.48 566,125 -1.97(-2.48%)
Nov 20, 2014 79.93 80.83 78.90 79.45 841,581 -1.06(-1.31%)
Nov 19, 2014 79.05 81.01 78.41 80.51 792,539 +1.26(+1.58%)
Nov 18, 2014 77.11 79.34 76.81 79.25 711,839 +2.52(+3.29%)
Nov 17, 2014 75.85 77.59 75.58 76.73 917,806 +1.09(+1.45%)
Nov 14, 2014 77.01 77.52 74.72 75.64 948,074 -1.71(-2.21%)
Nov 13, 2014 76.39 77.52 75.64 77.34 614,078 +1.10(+1.45%)
Nov 12, 2014 75.56 76.59 74.09 76.24 650,187 +0.61(+0.80%)
Nov 11, 2014 75.89 76.66 75.23 75.64 490,080 -0.46(-0.61%)
Nov 10, 2014 76.96 77.34 75.77 76.10 608,844 -0.52(-0.68%)
Nov 07, 2014 78.74 79.03 75.54 76.62 1,545,225 -2.40(-3.04%)
Nov 06, 2014 77.85 79.84 77.85 79.02 758,435 +1.08(+1.39%)
Nov 05, 2014 77.73 79.46 77.39 77.94 1,222,461 +1.13(+1.47%)
Nov 04, 2014 76.59 77.45 76.40 76.81 872,121 +0.23(+0.29%)
Nov 03, 2014 75.85 76.61 74.79 76.59 587,859 +0.71(+0.94%)
Oct 31, 2014 74.33 75.95 73.81 75.87 591,191 +3.14(+4.32%)
Oct 30, 2014 72.69 73.63 71.08 72.73 550,352 +0.24(+0.34%)
Oct 29, 2014 71.37 72.57 71.30 72.48 535,294 +1.05(+1.47%)
Oct 28, 2014 72.31 72.55 70.31 71.44 691,489 -0.22(-0.30%)
Oct 27, 2014 71.26 71.33 71.33 71.65 474,107 +0.33(+0.46%)
Oct 24, 2014 72.68 72.68 71.11 71.33 660,544 -1.01(-1.40%)
Oct 23, 2014 72.56 73.15 70.79 72.34 1,370,461 +0.79(+1.10%)
Oct 22, 2014 73.18 73.55 71.32 71.55 1,185,891 -1.53(-2.09%)
Oct 21, 2014 73.36 73.62 71.88 73.08 586,789 +0.49(+0.67%)
Oct 20, 2014 71.07 72.83 71.02 72.59 634,006 +1.59(+2.24%)
Oct 17, 2014 71.82 72.46 69.79 71.00 1,568,986 +0.63(+0.90%)
Oct 16, 2014 76.70 78.52 70.03 70.37 2,265,821 -7.60(-9.75%)
Oct 15, 2014 78.13 79.01 76.01 77.97 812,837 -1.03(-1.30%)
Oct 14, 2014 79.68 80.40 78.36 79.00 510,853 +0.07(+0.09%)
Oct 13, 2014 80.61 81.28 78.67 78.93 511,280 -1.33(-1.65%)
Oct 10, 2014 81.28 82.56 80.23 80.25 443,909 -1.25(-1.53%)
Oct 09, 2014 82.19 82.94 81.36 81.50 449,596 -0.48(-0.58%)
Oct 08, 2014 81.01 82.02 79.99 81.98 469,377 +0.97(+1.19%)
Oct 07, 2014 81.92 82.75 80.99 81.01 546,259 -1.23(-1.49%)
Oct 06, 2014 83.59 83.60 82.21 82.24 350,958 -0.94(-1.13%)
Oct 03, 2014 80.91 83.61 80.33 83.18 886,672 +3.46(+4.34%)
Oct 02, 2014 78.74 81.93 78.74 79.72 886,808 +0.77(+0.97%)
Oct 01, 2014 78.99 79.84 78.23 78.95 814,892 -0.51(-0.64%)
Sep 30, 2014 79.15 80.48 78.66 79.46 729,278 +0.26(+0.33%)
Sep 29, 2014 77.65 79.34 77.20 79.20 480,209 +1.02(+1.31%)
Sep 26, 2014 78.61 79.28 77.62 78.18 324,710 +0.00(+0.00%)
Sep 25, 2014 80.44 80.73 77.85 78.18 535,050 -2.55(-3.16%)
Sep 24, 2014 79.30 81.11 79.12 80.73 377,617 +1.68(+2.12%)
Sep 23, 2014 80.33 80.90 78.97 79.05 430,732 -1.20(-1.50%)
Sep 22, 2014 81.14 81.59 79.97 80.25 282,129 -0.95(-1.17%)
Sep 19, 2014 82.39 82.39 81.02 81.20 431,147 -1.03(-1.25%)
Sep 18, 2014 80.09 82.49 79.41 82.23 417,120 +2.49(+3.12%)
Sep 17, 2014 81.83 81.92 79.64 79.74 381,881 -2.23(-2.72%)
Sep 16, 2014 80.50 83.00 80.50 81.97 506,310 +1.43(+1.78%)
Sep 15, 2014 79.86 80.99 79.56 80.54 300,377 +0.43(+0.54%)
Sep 12, 2014 81.49 81.61 79.67 80.11 369,200 -1.55(-1.90%)
Sep 11, 2014 81.22 81.80 80.42 81.66 295,664 +0.12(+0.14%)
Sep 10, 2014 81.45 81.54 80.68 81.54 304,912 +0.37(+0.45%)
Sep 09, 2014 82.00 82.00 80.98 81.18 320,305 -0.59(-0.72%)
Sep 08, 2014 81.20 82.39 80.92 81.77 461,645 +0.76(+0.94%)
Sep 05, 2014 79.30 81.02 79.17 81.01 420,258 +1.51(+1.89%)
Sep 04, 2014 82.66 83.12 79.43 79.50 687,417 -2.84(-3.45%)
Sep 03, 2014 83.77 84.07 82.23 82.34 528,253 -0.90(-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.