Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 78.00 78.04 78.00 78.02 1,921,766 -0.02(-0.02%)
Oct 30, 2014 78.03 78.06 78.02 78.04 1,613,090 +0.03(+0.04%)
Oct 29, 2014 78.10 78.11 78.01 78.01 1,576,590 -0.10(-0.13%)
Oct 28, 2014 78.13 78.15 78.10 78.11 801,501 -0.02(-0.02%)
Oct 27, 2014 78.11 78.13 78.13 78.13 998,489 +0.00(+0.00%)
Oct 24, 2014 78.10 78.14 78.10 78.13 1,271,711 +0.02(+0.02%)
Oct 23, 2014 78.10 78.12 78.09 78.11 1,174,153 -0.04(-0.05%)
Oct 22, 2014 78.13 78.15 78.12 78.15 1,969,417 -0.02(-0.02%)
Oct 21, 2014 78.15 78.18 78.15 78.17 1,472,883 -0.02(-0.02%)
Oct 20, 2014 78.15 78.18 78.15 78.18 1,237,446 +0.05(+0.06%)
Oct 17, 2014 78.16 78.17 78.12 78.14 2,209,310 -0.05(-0.06%)
Oct 16, 2014 78.25 78.26 78.17 78.18 29,548,122 -0.05(-0.06%)
Oct 15, 2014 78.13 78.36 78.20 78.23 2,743,092 +0.10(+0.13%)
Oct 14, 2014 78.12 78.15 78.10 78.13 2,419,633 +0.05(+0.06%)
Oct 13, 2014 78.10 78.64 78.07 78.08 1,345,088 +0.03(+0.04%)
Oct 10, 2014 78.03 78.06 78.01 78.06 683,172 +0.04(+0.05%)
Oct 09, 2014 78.01 78.04 78.00 78.02 676,341 +0.00(+0.00%)
Oct 08, 2014 77.93 78.03 77.92 78.02 1,484,338 +0.08(+0.11%)
Oct 07, 2014 77.90 77.94 77.90 77.94 1,448,117 +0.05(+0.06%)
Oct 06, 2014 77.87 77.90 77.84 77.89 913,333 +0.07(+0.09%)
Oct 03, 2014 77.84 77.85 77.81 77.82 2,290,808 -0.07(-0.09%)
Oct 02, 2014 77.91 77.92 77.87 77.89 1,984,903 -0.01(-0.01%)
Oct 01, 2014 77.88 77.93 77.86 77.90 22,723,294 +0.08(+0.11%)
Sep 30, 2014 77.82 77.83 77.80 77.82 1,637,686 -0.02(-0.02%)
Sep 29, 2014 77.83 77.84 77.82 77.83 579,113 +0.02(+0.02%)
Sep 26, 2014 77.83 77.83 77.79 77.82 1,614,184 -0.04(-0.05%)
Sep 25, 2014 77.79 77.85 77.79 77.85 969,614 +0.06(+0.07%)
Sep 24, 2014 77.81 77.82 77.79 77.80 1,581,101 -0.03(-0.04%)
Sep 23, 2014 77.79 77.82 77.79 77.82 809,996 +0.02(+0.02%)
Sep 22, 2014 77.78 77.81 77.77 77.81 361,227 +0.06(+0.07%)
Sep 19, 2014 77.74 77.77 77.73 77.75 461,947 -0.01(-0.01%)
Sep 18, 2014 77.73 77.76 77.72 77.76 455,096 +0.01(+0.01%)
Sep 17, 2014 77.78 77.88 77.74 77.75 588,229 -0.08(-0.11%)
Sep 16, 2014 77.81 77.83 77.78 77.83 1,763,856 +0.05(+0.06%)
Sep 15, 2014 77.77 77.80 77.77 77.79 468,057 +0.04(+0.05%)
Sep 12, 2014 77.74 77.77 77.74 77.75 369,848 -0.02(-0.02%)
Sep 11, 2014 77.79 77.80 77.76 77.77 841,501 +0.01(+0.01%)
Sep 10, 2014 77.74 77.77 77.74 77.76 399,572 +0.01(+0.01%)
Sep 09, 2014 77.80 77.81 77.75 77.75 550,513 -0.05(-0.06%)
Sep 08, 2014 77.84 77.86 77.80 77.80 579,225 -0.05(-0.06%)
Sep 05, 2014 77.84 77.86 77.83 77.84 458,342 +0.03(+0.04%)
Sep 04, 2014 77.82 77.84 77.79 77.82 1,849,355 -0.01(-0.01%)
Sep 03, 2014 77.81 77.83 77.80 77.82 805,071 +0.02(+0.02%)
Sep 02, 2014 77.84 77.85 77.80 77.81 14,682,910 -0.07(-0.09%)
Aug 29, 2014 77.84 77.87 77.87 77.87 560,250 +0.04(+0.05%)
Aug 28, 2014 77.81 77.85 77.81 77.84 498,796 +0.02(+0.02%)
Aug 27, 2014 77.81 77.82 77.81 77.82 514,133 +0.02(+0.02%)
Aug 26, 2014 77.80 77.81 77.78 77.80 404,257 +0.03(+0.04%)
Aug 25, 2014 77.78 77.80 77.77 77.77 1,245,162 -0.03(-0.04%)
Aug 22, 2014 77.80 77.83 77.78 77.80 824,226 -0.02(-0.02%)
Aug 21, 2014 77.81 77.85 77.81 77.82 782,569 +0.00(+0.00%)
Aug 20, 2014 77.87 77.87 77.81 77.82 726,012 -0.07(-0.09%)
Aug 19, 2014 77.90 77.90 77.87 77.89 1,137,449 +0.00(+0.00%)
Aug 18, 2014 77.85 77.88 77.85 77.89 783,956 +0.00(+0.00%)
Aug 15, 2014 77.86 77.95 77.86 77.89 989,919 +0.00(+0.00%)
Aug 14, 2014 77.85 77.91 77.85 77.89 1,060,095 +0.02(+0.02%)
Aug 13, 2014 77.89 77.89 77.85 77.87 769,726 +0.04(+0.05%)
Aug 12, 2014 77.85 77.86 77.83 77.84 1,724,210 +0.00(+0.00%)
Aug 11, 2014 77.85 77.86 77.84 77.84 1,373,943 +0.00(+0.00%)
Aug 08, 2014 77.87 77.89 77.85 77.84 543,578 -0.05(-0.06%)
Aug 07, 2014 77.85 77.88 77.82 77.88 1,226,746 +0.04(+0.05%)
Aug 06, 2014 77.84 77.86 77.83 77.85 1,031,910 +0.02(+0.02%)
Aug 05, 2014 77.80 77.85 77.80 77.83 1,388,828 +0.00(+0.00%)
Aug 04, 2014 77.82 77.84 77.81 77.83 1,541,834 +0.00(+0.00%)
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.