Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 106.80 109.66 105.43 108.73 1,373,166 +4.49(+4.31%)
Oct 30, 2014 100.50 105.65 98.60 104.24 1,674,489 -1.28(-1.21%)
Oct 29, 2014 107.02 107.02 104.25 105.52 965,776 -1.66(-1.55%)
Oct 28, 2014 106.06 108.66 104.72 107.18 1,051,435 +1.63(+1.54%)
Oct 27, 2014 105.75 106.07 106.07 105.55 633,746 -0.52(-0.49%)
Oct 24, 2014 108.08 108.13 104.80 106.07 849,841 -2.38(-2.19%)
Oct 23, 2014 105.51 110.00 104.50 108.45 1,286,857 +4.02(+3.85%)
Oct 22, 2014 110.34 103.54 104.43 1,104,477 -4.58(-4.20%)
Oct 21, 2014 109.10 110.40 107.62 109.01 893,698 +1.21(+1.12%)
Oct 20, 2014 104.66 108.66 104.31 107.80 1,045,735 +2.65(+2.52%)
Oct 17, 2014 109.33 105.03 105.15 1,386,281 -0.42(-0.40%)
Oct 16, 2014 104.29 108.42 102.79 105.57 1,335,517 -1.95(-1.81%)
Oct 15, 2014 101.06 108.40 98.15 107.52 2,218,673 +4.51(+4.38%)
Oct 14, 2014 101.70 104.35 101.32 103.01 1,701,815 +2.70(+2.69%)
Oct 13, 2014 104.45 105.88 100.00 100.31 1,870,657 -4.48(-4.28%)
Oct 10, 2014 111.14 111.82 104.62 104.79 1,554,871 -6.63(-5.95%)
Oct 09, 2014 110.72 112.91 108.83 111.42 1,189,356 -0.01(-0.01%)
Oct 08, 2014 109.34 112.21 107.32 111.43 1,211,099 +1.91(+1.74%)
Oct 07, 2014 108.75 111.90 108.72 109.52 1,087,604 -0.41(-0.37%)
Oct 06, 2014 113.79 114.85 108.31 109.93 1,822,402 -2.80(-2.48%)
Oct 03, 2014 114.43 115.82 111.84 112.73 1,224,406 -0.93(-0.82%)
Oct 02, 2014 112.17 117.10 111.17 113.66 1,931,734 +0.71(+0.63%)
Oct 01, 2014 116.05 116.05 110.56 112.95 2,033,093 -3.04(-2.62%)
Sep 30, 2014 117.98 117.99 112.54 115.99 2,653,009 -3.34(-2.80%)
Sep 29, 2014 121.97 122.79 118.40 119.33 1,147,877 -2.50(-2.05%)
Sep 26, 2014 121.07 123.43 120.92 121.83 1,079,121 +1.76(+1.47%)
Sep 25, 2014 125.00 125.95 119.78 120.07 1,635,954 -4.90(-3.92%)
Sep 24, 2014 125.20 126.36 124.10 124.97 1,042,590 -0.29(-0.23%)
Sep 23, 2014 125.75 128.43 124.12 125.26 917,739 -0.65(-0.52%)
Sep 22, 2014 129.44 129.67 124.17 125.91 1,160,747 -5.06(-3.86%)
Sep 19, 2014 133.59 133.59 127.49 130.97 1,260,092 -1.05(-0.80%)
Sep 18, 2014 132.87 135.13 131.46 132.02 1,026,618 -0.07(-0.05%)
Sep 17, 2014 133.24 135.06 131.28 132.09 1,361,367 -1.27(-0.95%)
Sep 16, 2014 126.38 135.23 125.61 133.36 2,394,042 +7.72(+6.14%)
Sep 15, 2014 127.30 127.84 123.05 125.64 1,248,708 -2.28(-1.78%)
Sep 12, 2014 130.07 130.07 127.52 127.92 1,026,150 -2.04(-1.57%)
Sep 11, 2014 132.14 132.94 128.24 129.96 1,197,084 -2.63(-1.98%)
Sep 10, 2014 131.00 134.06 129.38 132.59 828,741 +2.48(+1.91%)
Sep 09, 2014 131.01 133.61 129.22 130.11 1,599,666 -1.58(-1.20%)
Sep 08, 2014 136.20 137.20 130.00 131.69 1,719,538 -5.51(-4.02%)
Sep 05, 2014 138.17 138.32 133.90 137.20 963,437 -0.79(-0.57%)
Sep 04, 2014 139.64 140.98 136.01 137.99 1,076,676 -2.00(-1.43%)
Sep 03, 2014 144.60 145.00 139.04 139.99 935,966 -4.08(-2.83%)
Sep 02, 2014 145.59 145.59 141.81 144.07 559,360 +0.61(+0.43%)
Aug 29, 2014 143.46 143.46 143.46 0 +0.24(+0.17%)
Aug 28, 2014 144.67 145.29 142.55 143.22 757,062 -1.09(-0.76%)
Aug 27, 2014 147.73 147.79 143.10 144.31 755,845 -2.50(-1.70%)
Aug 26, 2014 145.65 147.62 144.00 146.81 638,861 +1.87(+1.29%)
Aug 25, 2014 148.23 148.54 143.51 144.94 1,037,274 -1.91(-1.30%)
Aug 22, 2014 145.00 146.98 144.22 146.85 1,052,123 +1.81(+1.24%)
Aug 21, 2014 142.49 146.28 140.56 145.04 1,480,619 +3.72(+2.64%)
Aug 20, 2014 138.45 143.01 138.04 141.32 1,207,269 +2.47(+1.78%)
Aug 19, 2014 139.17 140.11 137.50 138.85 794,943 +0.53(+0.38%)
Aug 18, 2014 140.19 140.50 137.30 138.32 1,124,218 -0.56(-0.40%)
Aug 15, 2014 135.71 140.19 134.28 138.88 1,746,907 +5.05(+3.77%)
Aug 14, 2014 135.37 136.91 133.00 133.83 1,268,334 -1.51(-1.12%)
Aug 13, 2014 133.88 137.64 132.77 135.34 1,329,442 +2.71(+2.04%)
Aug 12, 2014 135.79 137.03 131.10 132.63 1,338,328 -3.15(-2.32%)
Aug 11, 2014 134.91 137.40 133.51 135.78 1,183,950 -3.84(-2.75%)
Aug 08, 2014 141.52 141.88 137.73 139.62 556,976 -0.32(-0.23%)
Aug 07, 2014 140.02 142.21 138.00 139.94 971,428 +1.64(+1.19%)
Aug 06, 2014 137.05 141.92 134.12 138.30 1,923,085 -2.76(-1.96%)
Aug 05, 2014 145.17 145.98 138.55 141.06 1,920,347 -3.75(-2.59%)
Aug 04, 2014 144.73 147.30 144.01 144.81 1,059,823 +1.91(+1.34%)
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.