Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 85.49 86.20 85.32 85.53 505,647 +0.44(+0.52%)
Nov 26, 2014 85.20 85.09 85.09 85.09 499,400 -0.02(-0.02%)
Nov 25, 2014 85.20 85.39 84.95 85.11 820,284 -0.05(-0.06%)
Nov 24, 2014 84.61 85.54 84.40 85.16 859,146 +0.68(+0.80%)
Nov 21, 2014 85.19 85.56 84.28 84.48 2,083,808 +0.11(+0.13%)
Nov 20, 2014 84.04 84.53 83.63 84.37 442,563 +0.03(+0.04%)
Nov 19, 2014 83.92 84.37 83.49 84.34 655,780 +0.42(+0.50%)
Nov 18, 2014 83.77 84.07 83.56 83.92 858,068 +0.23(+0.27%)
Nov 17, 2014 84.16 84.31 83.56 83.69 796,856 -0.46(-0.55%)
Nov 14, 2014 84.61 84.61 83.69 84.15 957,597 -0.66(-0.78%)
Nov 13, 2014 84.98 85.48 84.62 84.81 684,125 -0.42(-0.49%)
Nov 12, 2014 85.01 85.64 84.93 85.23 389,249 +0.07(+0.08%)
Nov 11, 2014 85.25 85.75 84.79 85.16 459,462 +0.03(+0.04%)
Nov 10, 2014 84.80 85.20 84.36 85.13 643,246 +0.33(+0.39%)
Nov 07, 2014 84.15 84.81 83.61 84.80 764,248 +0.82(+0.98%)
Nov 06, 2014 84.15 84.41 83.70 83.98 1,143,990 +0.04(+0.05%)
Nov 05, 2014 84.44 84.50 83.31 83.94 1,028,019 -0.38(-0.45%)
Nov 04, 2014 84.16 84.85 84.06 84.32 1,603,004 +0.16(+0.19%)
Nov 03, 2014 84.37 84.93 84.05 84.16 1,715,198 +0.01(+0.01%)
Oct 31, 2014 84.61 84.95 83.68 84.15 2,167,746 +1.24(+1.50%)
Oct 30, 2014 81.83 83.22 81.61 82.91 677,227 +0.67(+0.81%)
Oct 29, 2014 82.01 82.41 81.65 82.24 706,116 +0.22(+0.27%)
Oct 28, 2014 80.82 82.18 80.75 82.02 1,048,274 +1.80(+2.24%)
Oct 27, 2014 79.07 80.32 79.12 80.22 959,595 +1.10(+1.39%)
Oct 24, 2014 78.30 79.17 78.12 79.12 747,548 +0.93(+1.19%)
Oct 23, 2014 78.00 78.63 77.97 78.19 1,056,916 +0.82(+1.06%)
Oct 22, 2014 78.39 78.70 77.34 77.37 967,652 -0.78(-1.00%)
Oct 21, 2014 77.17 78.16 76.83 78.15 1,159,114 +1.55(+2.02%)
Oct 20, 2014 75.99 76.66 75.98 76.60 648,186 +0.35(+0.46%)
Oct 17, 2014 75.11 77.12 75.00 76.25 1,495,388 +2.02(+2.72%)
Oct 16, 2014 73.13 74.76 72.97 74.23 1,593,578 +0.13(+0.18%)
Oct 15, 2014 73.58 74.56 72.35 74.10 1,086,156 -0.20(-0.27%)
Oct 14, 2014 73.68 75.00 73.43 74.30 812,344 +0.82(+1.12%)
Oct 13, 2014 74.94 75.38 73.42 73.48 766,754 -1.34(-1.79%)
Oct 10, 2014 75.22 75.45 74.61 74.82 1,045,145 -0.17(-0.23%)
Oct 09, 2014 76.21 76.30 74.74 74.99 746,653 -1.26(-1.65%)
Oct 08, 2014 75.85 76.48 75.53 76.25 1,453,990 +0.31(+0.41%)
Oct 07, 2014 76.98 77.14 75.92 75.94 587,916 -1.35(-1.75%)
Oct 06, 2014 77.78 78.10 77.11 77.29 531,599 -0.06(-0.08%)
Oct 03, 2014 77.07 77.55 76.70 77.35 349,124 +0.78(+1.02%)
Oct 02, 2014 76.66 77.10 76.01 76.57 525,493 -0.29(-0.38%)
Oct 01, 2014 78.14 78.50 76.56 76.86 672,261 -1.64(-2.09%)
Sep 30, 2014 78.97 79.19 78.21 78.50 509,954 -0.43(-0.54%)
Sep 29, 2014 78.19 79.20 78.11 78.93 562,507 +0.21(+0.27%)
Sep 26, 2014 77.88 78.81 77.79 78.72 605,373 +0.58(+0.74%)
Sep 25, 2014 78.98 78.99 77.92 78.14 646,017 -0.85(-1.08%)
Sep 24, 2014 78.36 79.31 78.36 78.99 757,690 +0.50(+0.64%)
Sep 23, 2014 78.85 79.15 78.25 78.49 687,027 -0.87(-1.10%)
Sep 22, 2014 79.88 80.17 79.32 79.36 873,929 -0.57(-0.71%)
Sep 19, 2014 78.41 81.90 78.31 79.93 2,797,933 +2.13(+2.74%)
Sep 18, 2014 77.36 77.89 77.31 77.80 629,170 +0.49(+0.63%)
Sep 17, 2014 77.26 77.75 76.99 77.31 369,703 +0.08(+0.10%)
Sep 16, 2014 76.90 77.50 76.36 77.23 433,820 +0.32(+0.42%)
Sep 15, 2014 76.79 76.92 76.49 76.91 728,976 +0.06(+0.08%)
Sep 12, 2014 77.00 77.00 76.42 76.85 504,400 -0.09(-0.12%)
Sep 11, 2014 76.61 77.07 76.45 76.94 574,481 +0.19(+0.25%)
Sep 10, 2014 76.66 77.01 76.46 76.75 510,384 -0.02(-0.03%)
Sep 09, 2014 76.69 77.12 76.62 76.77 355,046 -0.12(-0.16%)
Sep 08, 2014 76.79 77.24 76.34 76.89 716,791 -0.10(-0.13%)
Sep 05, 2014 76.54 77.07 76.26 76.99 394,514 +0.47(+0.61%)
Sep 04, 2014 76.82 77.26 76.37 76.52 527,495 -0.21(-0.27%)
Sep 03, 2014 76.97 77.09 76.62 76.73 440,271 +0.26(+0.34%)
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.