Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 73.36 73.68 72.91 73.27 1,564,632 -0.74(-1.00%)
Jul 30, 2014 74.63 74.78 73.31 74.01 1,151,175 -0.21(-0.28%)
Jul 29, 2014 75.06 75.09 74.19 74.22 689,686 -0.98(-1.30%)
Jul 28, 2014 75.50 75.68 74.55 75.20 635,066 -0.44(-0.58%)
Jul 25, 2014 76.79 76.91 75.21 75.64 798,139 -1.36(-1.77%)
Jul 24, 2014 77.28 77.72 76.89 77.00 1,015,740 -0.49(-0.63%)
Jul 23, 2014 77.87 77.88 77.15 77.49 859,206 -0.48(-0.62%)
Jul 22, 2014 80.55 80.55 77.41 77.97 1,945,388 -2.46(-3.06%)
Jul 21, 2014 79.67 80.48 79.59 80.43 960,281 +0.66(+0.83%)
Jul 18, 2014 79.03 79.79 78.78 79.77 554,837 +0.99(+1.26%)
Jul 17, 2014 79.01 79.54 78.76 78.78 840,550 -0.75(-0.94%)
Jul 16, 2014 79.64 79.86 79.06 79.53 525,229 +0.13(+0.16%)
Jul 15, 2014 79.00 79.95 78.91 79.40 608,550 +0.29(+0.37%)
Jul 14, 2014 79.43 79.75 78.98 79.11 464,064 -0.10(-0.13%)
Jul 11, 2014 78.59 79.35 78.20 79.21 406,535 +0.66(+0.84%)
Jul 10, 2014 78.04 79.00 77.84 78.55 226,155 -0.17(-0.22%)
Jul 09, 2014 78.74 78.89 78.24 78.72 325,711 +0.39(+0.50%)
Jul 08, 2014 79.27 79.27 78.06 78.33 497,699 -0.94(-1.19%)
Jul 07, 2014 79.03 79.51 78.70 79.27 539,986 +0.00(+0.00%)
Jul 03, 2014 78.95 79.27 79.27 79.27 351,100 +0.34(+0.43%)
Jul 02, 2014 79.12 79.35 78.69 78.93 446,313 -0.31(-0.39%)
Jul 01, 2014 78.35 79.49 77.98 79.24 562,177 +1.10(+1.41%)
Jun 30, 2014 78.24 78.35 77.73 78.14 518,662 -0.10(-0.13%)
Jun 27, 2014 78.22 78.50 77.90 78.24 831,662 -0.08(-0.10%)
Jun 26, 2014 78.44 78.56 77.84 78.32 364,833 -0.09(-0.11%)
Jun 25, 2014 77.87 78.48 77.87 78.41 414,937 +0.35(+0.45%)
Jun 24, 2014 79.14 79.22 77.96 78.06 597,898 -1.41(-1.77%)
Jun 23, 2014 80.34 80.46 79.37 79.47 550,959 -0.99(-1.23%)
Jun 20, 2014 79.75 80.56 79.75 80.46 1,159,144 +0.71(+0.89%)
Jun 19, 2014 79.56 79.77 79.09 79.75 344,050 +0.06(+0.08%)
Jun 18, 2014 79.74 79.83 78.95 79.69 469,426 +0.00(+0.00%)
Jun 17, 2014 79.20 79.72 79.00 79.69 422,063 +0.19(+0.24%)
Jun 16, 2014 79.31 79.75 79.25 79.50 294,786 +0.13(+0.16%)
Jun 13, 2014 78.88 79.43 78.79 79.37 334,216 +0.51(+0.65%)
Jun 12, 2014 79.40 79.58 78.66 78.86 560,251 -0.77(-0.97%)
Jun 11, 2014 79.76 79.77 79.29 79.63 382,015 -0.57(-0.71%)
Jun 10, 2014 80.10 80.29 79.59 80.20 539,991 +0.31(+0.39%)
Jun 06, 2014 79.90 80.11 79.81 79.89 686,888 -0.01(-0.01%)
Jun 05, 2014 79.06 80.00 78.87 79.90 645,819 +0.84(+1.06%)
Jun 04, 2014 78.87 79.15 78.78 79.06 312,169 +0.03(+0.04%)
Jun 03, 2014 79.09 79.39 78.51 79.03 506,737 -0.27(-0.34%)
Jun 02, 2014 79.02 79.35 78.45 79.30 548,105 +0.26(+0.33%)
May 30, 2014 78.47 79.22 78.44 79.04 801,644 +0.37(+0.47%)
May 29, 2014 77.99 78.82 77.81 78.67 788,263 +1.06(+1.37%)
May 28, 2014 77.24 78.30 77.24 77.61 601,223 +0.37(+0.48%)
May 27, 2014 77.01 77.30 76.67 77.24 635,565 +0.43(+0.56%)
May 23, 2014 76.80 76.81 76.81 76.81 580,000 +0.27(+0.35%)
May 22, 2014 76.61 76.95 76.24 76.54 349,484 -0.06(-0.08%)
May 21, 2014 76.26 76.77 76.20 76.60 574,648 +0.53(+0.70%)
May 20, 2014 77.17 77.26 75.84 76.07 768,995 -1.29(-1.67%)
May 19, 2014 77.23 78.22 77.01 77.36 527,027 -0.06(-0.08%)
May 16, 2014 77.35 77.60 76.34 77.42 1,537,717 -0.10(-0.13%)
May 15, 2014 78.38 78.45 77.32 77.52 803,940 -1.09(-1.39%)
May 14, 2014 79.80 79.83 78.51 78.61 422,158 -1.18(-1.48%)
May 13, 2014 79.99 80.24 79.65 79.79 608,160 -0.11(-0.14%)
May 12, 2014 79.38 79.96 79.38 79.90 654,833 +0.92(+1.16%)
May 09, 2014 78.86 79.22 78.37 78.98 426,861 -0.02(-0.03%)
May 08, 2014 79.55 79.70 78.69 79.00 664,591 -0.81(-1.01%)
May 07, 2014 78.54 79.86 77.96 79.81 1,005,232 +1.51(+1.93%)
May 06, 2014 79.09 79.59 78.15 78.30 577,824 -1.08(-1.36%)
May 05, 2014 77.72 79.57 77.53 79.38 1,059,675 +1.45(+1.86%)
May 02, 2014 78.08 78.82 77.87 77.93 558,065 -0.14(-0.18%)
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.