Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 84.12 83.61 83.61 83.61 492,638 -0.47(-0.55%)
Aug 28, 2014 82.22 84.90 81.54 84.08 965,415 +1.16(+1.39%)
Aug 27, 2014 80.50 83.59 80.19 82.92 1,124,490 +2.47(+3.07%)
Aug 26, 2014 80.19 81.44 78.18 80.45 2,524,808 -4.78(-5.60%)
Aug 25, 2014 85.26 85.94 84.92 85.23 635,926 +1.64(+1.96%)
Aug 22, 2014 84.47 84.47 82.51 83.59 636,414 -0.78(-0.92%)
Aug 21, 2014 84.97 85.37 84.23 84.37 547,208 -0.44(-0.52%)
Aug 20, 2014 85.18 86.83 84.36 84.81 456,954 -0.51(-0.60%)
Aug 19, 2014 85.12 85.91 84.72 85.32 464,814 +0.87(+1.03%)
Aug 18, 2014 85.66 85.67 84.12 84.45 604,056 -0.68(-0.80%)
Aug 15, 2014 84.47 85.79 83.86 85.13 352,797 +1.38(+1.65%)
Aug 14, 2014 86.68 87.30 83.07 83.75 629,259 -2.64(-3.06%)
Aug 13, 2014 84.73 87.37 84.29 86.39 639,325 +2.16(+2.56%)
Aug 12, 2014 82.92 84.47 82.39 84.23 437,294 +1.31(+1.58%)
Aug 11, 2014 82.05 83.58 81.41 82.92 440,145 +1.51(+1.85%)
Aug 08, 2014 79.56 81.64 78.66 81.42 581,190 +1.36(+1.70%)
Aug 07, 2014 83.19 83.29 79.84 80.06 523,315 -3.20(-3.84%)
Aug 06, 2014 82.88 84.38 82.60 83.26 353,035 +0.12(+0.14%)
Aug 05, 2014 82.66 83.51 82.39 83.14 403,415 +0.44(+0.53%)
Aug 04, 2014 82.52 83.74 81.45 82.70 348,748 +0.49(+0.60%)
Aug 01, 2014 81.79 83.16 80.68 82.21 442,956 +0.77(+0.95%)
Jul 31, 2014 85.35 85.96 81.27 81.44 654,204 -4.70(-5.46%)
Jul 30, 2014 88.73 89.33 85.05 86.14 553,157 -3.71(-4.13%)
Jul 29, 2014 91.34 92.47 89.84 89.85 235,196 -1.22(-1.34%)
Jul 28, 2014 91.37 92.24 91.04 91.07 291,487 +0.24(+0.27%)
Jul 25, 2014 89.98 90.98 89.22 90.83 371,657 +0.67(+0.74%)
Jul 24, 2014 90.27 91.66 89.89 90.16 326,636 -0.17(-0.19%)
Jul 23, 2014 91.82 92.00 90.27 90.33 301,680 -1.01(-1.11%)
Jul 22, 2014 89.84 91.44 89.47 91.34 286,109 +1.72(+1.92%)
Jul 21, 2014 89.89 90.33 88.94 89.63 213,599 -0.40(-0.45%)
Jul 18, 2014 89.09 90.14 89.09 90.03 326,448 +1.09(+1.23%)
Jul 17, 2014 90.14 90.45 88.73 88.94 329,289 -1.62(-1.79%)
Jul 16, 2014 91.28 92.89 89.97 90.56 275,639 -0.63(-0.70%)
Jul 15, 2014 91.63 92.42 90.71 91.19 266,123 -0.53(-0.58%)
Jul 14, 2014 91.39 92.00 91.03 91.72 454,969 +0.52(+0.57%)
Jul 11, 2014 89.50 91.44 89.31 91.20 477,844 +1.39(+1.54%)
Jul 10, 2014 88.57 90.45 87.92 89.81 320,703 +0.63(+0.70%)
Jul 09, 2014 88.58 89.38 88.09 89.19 323,754 +0.58(+0.66%)
Jul 08, 2014 88.37 89.69 87.87 88.61 345,894 +0.23(+0.26%)
Jul 07, 2014 87.95 89.72 87.86 88.37 432,992 +0.48(+0.55%)
Jul 03, 2014 88.06 87.89 87.89 87.89 142,389 -0.16(-0.18%)
Jul 02, 2014 87.80 88.51 87.32 88.05 305,170 +0.51(+0.58%)
Jul 01, 2014 86.85 88.63 86.68 87.54 452,962 +0.64(+0.74%)
Jun 30, 2014 84.81 87.13 84.29 86.90 392,142 +1.90(+2.23%)
Jun 27, 2014 83.89 85.20 83.53 85.00 336,601 +0.75(+0.89%)
Jun 26, 2014 84.75 84.92 83.43 84.25 235,142 -0.51(-0.60%)
Jun 25, 2014 82.69 84.85 81.99 84.76 457,730 +1.40(+1.68%)
Jun 24, 2014 83.62 84.04 82.50 83.36 459,825 -0.15(-0.18%)
Jun 23, 2014 86.42 86.87 83.41 83.51 377,489 -2.91(-3.36%)
Jun 20, 2014 84.39 86.84 84.13 86.42 491,672 +1.80(+2.12%)
Jun 19, 2014 85.47 85.47 84.11 84.62 247,715 -0.64(-0.75%)
Jun 18, 2014 85.33 85.76 84.07 85.26 244,732 +0.02(+0.02%)
Jun 17, 2014 83.95 85.82 83.64 85.25 331,580 +1.19(+1.41%)
Jun 16, 2014 84.06 84.50 83.25 84.06 261,688 -0.24(-0.29%)
Jun 13, 2014 83.78 84.48 83.01 84.30 304,974 +0.88(+1.05%)
Jun 12, 2014 83.04 83.78 82.29 83.42 286,476 +0.46(+0.55%)
Jun 11, 2014 83.74 84.00 81.91 82.97 461,150 -0.78(-0.93%)
Jun 10, 2014 83.14 84.16 83.03 83.74 633,468 -2.54(-2.94%)
Jun 06, 2014 87.29 87.42 85.93 86.28 431,151 -0.71(-0.81%)
Jun 05, 2014 86.61 87.47 85.18 86.99 424,156 +1.17(+1.36%)
Jun 04, 2014 83.72 86.16 83.05 85.82 623,598 +2.11(+2.52%)
Jun 03, 2014 85.35 85.71 83.21 83.71 705,021 -1.81(-2.11%)
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.