Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 79.09 79.47 77.89 78.33 15,794,604 -0.78(-0.99%)
Sep 29, 2014 79.17 79.97 78.33 79.11 10,969,262 -0.64(-0.80%)
Sep 26, 2014 80.13 80.21 78.56 79.75 14,763,970 +0.77(+0.97%)
Sep 25, 2014 80.15 81.37 78.30 78.98 20,924,466 -1.01(-1.26%)
Sep 24, 2014 78.18 80.06 78.01 79.99 20,083,410 +2.44(+3.15%)
Sep 23, 2014 77.05 78.15 76.93 77.55 14,542,970 -0.06(-0.08%)
Sep 22, 2014 78.00 79.15 76.98 77.61 16,740,855 -0.36(-0.46%)
Sep 19, 2014 79.28 79.39 77.64 77.97 30,222,546 +0.02(+0.03%)
Sep 18, 2014 76.99 78.36 76.60 77.95 22,214,782 +1.54(+2.01%)
Sep 17, 2014 76.94 77.71 75.00 76.41 25,077,218 -0.68(-0.88%)
Sep 16, 2014 73.47 77.24 73.02 77.08 20,283,544 +2.77(+3.73%)
Sep 15, 2014 74.98 75.13 73.09 74.31 24,681,900 -1.96(-2.58%)
Sep 12, 2014 78.12 78.66 75.71 76.28 21,546,778 -2.01(-2.57%)
Sep 11, 2014 79.47 79.83 77.85 78.28 14,229,603 -1.35(-1.69%)
Sep 10, 2014 78.14 79.64 77.82 79.63 15,286,494 +1.71(+2.20%)
Sep 09, 2014 78.66 78.72 76.76 77.92 19,139,074 -0.47(-0.60%)
Sep 08, 2014 77.22 78.62 77.07 78.39 16,209,780 +0.86(+1.11%)
Sep 05, 2014 78.29 78.36 71.77 77.53 49,031,384 -1.10(-1.40%)
Sep 04, 2014 80.80 80.93 78.20 78.63 18,704,388 -1.89(-2.35%)
Sep 03, 2014 80.94 81.41 79.72 80.52 19,562,700 +0.05(+0.06%)
Sep 02, 2014 79.59 80.57 79.18 80.47 20,759,564 +1.32(+1.67%)
Aug 29, 2014 79.40 79.14 79.14 79.14 15,381,714 +0.04(+0.05%)
Aug 28, 2014 78.73 79.55 78.54 79.11 14,006,313 +0.07(+0.09%)
Aug 27, 2014 78.40 80.03 77.82 79.03 21,973,130 +0.84(+1.07%)
Aug 26, 2014 79.51 80.00 77.38 78.20 25,542,202 -0.87(-1.10%)
Aug 25, 2014 77.34 79.12 77.34 79.06 27,009,760 +2.57(+3.36%)
Aug 22, 2014 75.80 77.38 75.50 76.50 18,018,382 +1.24(+1.65%)
Aug 21, 2014 74.32 75.25 74.22 75.25 13,313,380 +1.09(+1.47%)
Aug 20, 2014 74.10 75.47 74.03 74.16 17,112,276 -0.36(-0.48%)
Aug 19, 2014 74.63 74.79 73.09 74.52 22,155,786 +0.41(+0.56%)
Aug 18, 2014 73.91 74.69 73.64 74.11 20,054,350 +0.91(+1.24%)
Aug 15, 2014 72.42 73.21 71.39 73.21 26,792,088 +2.30(+3.25%)
Aug 14, 2014 69.59 70.91 69.34 70.90 16,774,622 +1.75(+2.53%)
Aug 13, 2014 68.80 69.62 68.68 69.15 17,711,306 +0.46(+0.66%)
Aug 12, 2014 68.21 68.71 68.07 68.70 14,389,464 +0.32(+0.47%)
Aug 11, 2014 68.53 68.66 68.08 68.37 11,665,716 +0.35(+0.51%)
Aug 08, 2014 67.58 68.09 66.83 68.03 13,358,281 +0.29(+0.43%)
Aug 07, 2014 68.84 68.91 67.45 67.73 11,974,311 -0.54(-0.80%)
Aug 06, 2014 67.33 68.45 67.03 68.28 14,972,072 +0.38(+0.56%)
Aug 05, 2014 67.88 68.49 67.40 67.89 13,922,639 +0.07(+0.10%)
Aug 04, 2014 67.70 68.35 67.34 67.83 14,914,018 +0.50(+0.74%)
Aug 01, 2014 66.96 68.14 66.73 67.33 16,298,890 -0.04(-0.05%)
Jul 31, 2014 68.43 68.70 67.14 67.36 18,183,614 -1.65(-2.39%)
Jul 30, 2014 69.39 69.42 68.84 69.01 14,626,149 +0.59(+0.86%)
Jul 29, 2014 67.77 68.57 67.40 68.42 19,020,144 +1.13(+1.67%)
Jul 28, 2014 66.30 67.50 66.17 67.30 19,120,306 +1.19(+1.80%)
Jul 25, 2014 66.72 66.75 65.27 66.11 17,758,510 -0.52(-0.77%)
Jul 24, 2014 67.37 68.41 66.14 66.62 31,992,866 +0.15(+0.22%)
Jul 23, 2014 66.30 66.76 65.70 66.47 23,052,898 +0.74(+1.13%)
Jul 22, 2014 65.72 66.15 65.18 65.73 16,702,627 +0.35(+0.53%)
Jul 21, 2014 66.08 66.95 65.35 65.39 18,760,840 -0.24(-0.37%)
Jul 18, 2014 63.08 66.04 62.77 65.63 17,995,032 +3.03(+4.84%)
Jul 17, 2014 63.58 64.88 62.36 62.60 20,294,386 -1.42(-2.22%)
Jul 16, 2014 65.78 65.79 63.15 64.02 19,366,500 -1.47(-2.25%)
Jul 15, 2014 66.25 66.74 64.89 65.49 18,691,244 -0.63(-0.95%)
Jul 14, 2014 65.58 66.42 65.37 66.11 14,541,851 +0.82(+1.26%)
Jul 11, 2014 65.41 66.21 64.94 65.29 15,316,548 -0.15(-0.24%)
Jul 10, 2014 64.15 65.67 63.51 65.44 12,912,748 +0.19(+0.29%)
Jul 09, 2014 64.20 65.46 64.16 65.25 14,109,493 +1.16(+1.80%)
Jul 08, 2014 63.90 64.40 63.30 64.10 15,910,469 -0.07(-0.11%)
Jul 07, 2014 64.80 65.19 64.01 64.17 15,575,753 -0.51(-0.78%)
Jul 03, 2014 64.53 64.68 64.68 64.68 12,402,596 +0.59(+0.92%)
Jul 02, 2014 62.95 64.66 62.82 64.09 18,915,032 +1.33(+2.12%)
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.