Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 76.97 77.33 76.32 76.47 614,209 -0.51(-0.66%)
Aug 29, 2014 77.02 76.98 76.98 76.98 505,100 +0.07(+0.09%)
Aug 28, 2014 76.70 77.04 76.43 76.91 311,763 -0.07(-0.09%)
Aug 27, 2014 77.06 77.28 76.82 76.98 357,683 -0.01(-0.01%)
Aug 26, 2014 77.13 77.37 76.79 76.99 607,090 -0.04(-0.05%)
Aug 25, 2014 76.96 77.16 76.81 77.03 535,591 +0.28(+0.36%)
Aug 22, 2014 76.66 77.03 76.45 76.75 469,573 -0.12(-0.16%)
Aug 21, 2014 77.37 77.56 76.80 76.87 460,134 -0.32(-0.41%)
Aug 20, 2014 75.83 77.28 75.77 77.19 1,128,469 +1.46(+1.93%)
Aug 19, 2014 75.46 75.86 75.24 75.73 401,809 +0.42(+0.56%)
Aug 18, 2014 74.90 75.34 74.76 75.31 718,864 +1.12(+1.51%)
Aug 15, 2014 74.92 75.08 73.89 74.19 2,431,169 -0.41(-0.55%)
Aug 14, 2014 74.71 75.31 74.59 74.60 739,695 -0.24(-0.32%)
Aug 13, 2014 73.77 75.00 73.77 74.84 535,185 +1.19(+1.62%)
Aug 12, 2014 73.45 74.03 73.25 73.65 602,404 +0.01(+0.01%)
Aug 11, 2014 73.65 74.19 73.47 73.64 463,131 +0.23(+0.31%)
Aug 08, 2014 72.25 73.55 72.05 73.41 636,439 +1.17(+1.62%)
Aug 07, 2014 72.60 72.80 72.09 72.24 594,740 -0.19(-0.26%)
Aug 06, 2014 72.45 72.69 71.89 72.43 865,967 -0.53(-0.73%)
Aug 05, 2014 73.22 73.94 72.78 72.96 596,790 -0.39(-0.53%)
Aug 04, 2014 73.58 73.58 72.82 73.35 488,311 -0.17(-0.23%)
Aug 01, 2014 73.31 73.97 72.98 73.52 739,119 +0.25(+0.34%)
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%)
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.