Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 83.17 85.56 82.89 85.51 736,077 +2.81(+3.39%)
May 30, 2014 81.47 82.96 80.78 82.71 733,526 +1.94(+2.40%)
May 29, 2014 82.03 82.96 79.12 80.77 1,086,099 +2.40(+3.06%)
May 28, 2014 77.94 78.79 76.55 78.37 563,129 +0.58(+0.75%)
May 27, 2014 76.94 79.37 76.25 77.79 487,014 +1.67(+2.20%)
May 23, 2014 75.95 76.12 76.12 76.12 220,239 +0.24(+0.32%)
May 22, 2014 75.91 75.99 75.01 75.88 110,467 -0.01(-0.01%)
May 21, 2014 75.84 75.92 75.11 75.88 151,257 +0.03(+0.04%)
May 20, 2014 76.39 76.92 75.12 75.86 183,603 -0.52(-0.68%)
May 19, 2014 75.97 77.01 75.79 76.38 161,947 +0.40(+0.53%)
May 16, 2014 75.72 76.50 75.06 75.97 204,642 +0.11(+0.14%)
May 15, 2014 76.08 76.22 74.69 75.87 272,608 -0.37(-0.48%)
May 14, 2014 76.02 76.63 75.54 76.23 264,922 +0.38(+0.50%)
May 13, 2014 75.14 76.71 74.72 75.86 407,726 +0.63(+0.83%)
May 12, 2014 73.73 75.60 73.20 75.23 289,633 +2.03(+2.77%)
May 09, 2014 72.32 73.25 71.71 73.20 361,235 +0.99(+1.37%)
May 08, 2014 72.76 73.61 71.52 72.21 306,249 -2.68(-3.58%)
May 07, 2014 74.44 75.71 73.84 74.89 239,079 +0.70(+0.94%)
May 06, 2014 73.55 75.16 73.04 74.20 391,603 +0.32(+0.44%)
May 05, 2014 74.55 74.55 73.22 73.87 311,994 -0.94(-1.25%)
May 02, 2014 73.63 75.70 73.63 74.81 258,319 +1.04(+1.41%)
May 01, 2014 73.47 73.96 71.52 73.78 310,789 +0.40(+0.55%)
Apr 30, 2014 72.37 73.41 71.71 73.37 303,363 +0.93(+1.28%)
Apr 29, 2014 73.11 73.55 72.26 72.45 210,679 -0.51(-0.70%)
Apr 28, 2014 73.26 73.62 71.79 72.95 268,723 +0.16(+0.22%)
Apr 25, 2014 72.93 73.99 72.71 72.79 213,271 -0.47(-0.65%)
Apr 24, 2014 73.80 74.00 72.46 73.27 175,563 -0.21(-0.28%)
Apr 23, 2014 74.19 74.68 73.14 73.47 225,876 -0.70(-0.95%)
Apr 22, 2014 74.09 74.80 73.73 74.18 225,951 +0.24(+0.33%)
Apr 21, 2014 73.50 74.19 73.25 73.94 225,182 +0.92(+1.26%)
Apr 17, 2014 73.01 73.02 73.02 73.02 521,043 +0.12(+0.16%)
Apr 16, 2014 70.64 72.92 69.66 72.90 346,742 +2.44(+3.47%)
Apr 15, 2014 69.43 70.46 68.66 70.46 355,505 +1.43(+2.07%)
Apr 14, 2014 69.06 69.17 67.80 69.03 281,888 +0.54(+0.78%)
Apr 11, 2014 68.32 69.25 67.79 68.50 264,315 -0.31(-0.45%)
Apr 10, 2014 68.88 70.19 68.58 68.81 265,971 -0.07(-0.10%)
Apr 09, 2014 70.07 70.59 68.80 68.88 241,560 -1.22(-1.74%)
Apr 08, 2014 68.41 70.45 68.37 70.10 266,852 +1.79(+2.62%)
Apr 07, 2014 69.03 69.40 68.08 68.31 280,601 -0.72(-1.05%)
Apr 04, 2014 69.74 70.26 68.07 69.03 249,254 -0.41(-0.59%)
Apr 03, 2014 69.49 69.82 68.74 69.44 169,795 -0.17(-0.24%)
Apr 02, 2014 70.25 70.93 69.44 69.61 424,964 -0.70(-0.99%)
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.