Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 81.22 82.68 80.95 81.68 6,324,882 +0.07(+0.09%)
Sep 29, 2014 80.83 82.51 80.83 81.61 8,108,407 -0.35(-0.42%)
Sep 26, 2014 80.57 82.41 79.94 81.96 19,169,414 +8.93(+12.23%)
Sep 25, 2014 73.88 73.88 72.59 73.03 7,687,983 -1.00(-1.35%)
Sep 24, 2014 73.39 74.06 73.19 74.03 3,695,558 +0.66(+0.90%)
Sep 23, 2014 73.74 73.79 73.16 73.37 3,301,593 -0.54(-0.73%)
Sep 22, 2014 74.80 74.97 73.44 73.91 4,447,207 -1.01(-1.34%)
Sep 19, 2014 75.68 75.77 74.48 74.92 10,759,712 -0.15(-0.20%)
Sep 18, 2014 74.95 75.09 74.40 75.06 3,491,025 +0.42(+0.56%)
Sep 17, 2014 74.68 74.94 74.18 74.64 4,064,028 +0.28(+0.38%)
Sep 16, 2014 74.39 74.67 74.02 74.36 5,128,779 -0.38(-0.50%)
Sep 15, 2014 75.18 75.26 74.18 74.73 3,675,419 -0.21(-0.28%)
Sep 12, 2014 75.06 75.09 74.55 74.94 3,235,738 +0.02(+0.02%)
Sep 11, 2014 75.24 75.63 74.67 74.93 4,074,496 -0.60(-0.79%)
Sep 10, 2014 74.84 75.65 74.63 75.52 3,681,500 +0.58(+0.77%)
Sep 09, 2014 75.34 75.59 74.64 74.94 4,436,356 -0.51(-0.68%)
Sep 08, 2014 75.02 75.81 74.26 75.46 6,404,258 +0.33(+0.44%)
Sep 05, 2014 72.84 75.19 72.67 75.13 6,759,839 +1.94(+2.65%)
Sep 04, 2014 72.53 73.46 72.51 73.19 3,292,579 +1.01(+1.40%)
Sep 03, 2014 72.60 73.15 71.92 72.18 2,413,187 -0.42(-0.58%)
Sep 02, 2014 71.75 72.81 71.75 72.60 4,457,746 +0.67(+0.93%)
Aug 29, 2014 72.21 71.93 71.93 71.93 7,013,920 -0.25(-0.34%)
Aug 28, 2014 72.36 72.48 72.05 72.18 2,822,344 -0.60(-0.83%)
Aug 27, 2014 73.03 73.03 72.52 72.78 2,019,492 +0.22(+0.30%)
Aug 26, 2014 73.07 73.13 72.51 72.56 2,857,870 -0.48(-0.66%)
Aug 25, 2014 72.67 73.31 72.58 73.05 2,785,687 +0.66(+0.91%)
Aug 22, 2014 72.35 72.79 72.05 72.39 3,180,404 +0.32(+0.44%)
Aug 21, 2014 72.16 72.49 71.81 72.07 2,191,597 +0.03(+0.04%)
Aug 20, 2014 71.39 72.20 71.39 72.04 2,160,045 +0.37(+0.51%)
Aug 19, 2014 71.86 72.21 71.53 71.68 2,422,835 -0.04(-0.05%)
Aug 18, 2014 70.97 71.84 70.82 71.72 3,120,154 +1.30(+1.84%)
Aug 15, 2014 70.96 71.21 69.87 70.42 2,463,612 -0.16(-0.22%)
Aug 14, 2014 70.78 71.04 70.29 70.57 2,154,961 +0.05(+0.06%)
Aug 13, 2014 70.37 71.02 69.88 70.53 3,505,206 +0.47(+0.68%)
Aug 12, 2014 70.30 70.70 69.83 70.05 5,006,787 -0.30(-0.43%)
Aug 11, 2014 70.74 70.76 70.28 70.36 4,298,287 +0.00(+0.00%)
Aug 08, 2014 69.67 70.29 69.30 70.36 3,683,487 +0.65(+0.93%)
Aug 07, 2014 70.94 70.97 69.37 69.71 3,700,297 -0.72(-1.02%)
Aug 06, 2014 69.85 70.52 69.80 70.43 2,778,949 +0.20(+0.29%)
Aug 05, 2014 70.08 70.88 69.87 70.23 2,664,881 -0.22(-0.31%)
Aug 04, 2014 70.19 70.67 69.65 70.45 2,595,270 +0.35(+0.50%)
Aug 01, 2014 69.88 70.52 69.74 70.10 3,190,478 -0.32(-0.45%)
Jul 31, 2014 71.82 72.14 70.28 70.42 4,250,446 -2.26(-3.12%)
Jul 30, 2014 71.57 72.98 71.47 72.68 4,960,787 +1.38(+1.93%)
Jul 29, 2014 71.60 72.00 71.30 71.30 2,557,320 -0.27(-0.38%)
Jul 28, 2014 71.15 71.76 70.78 71.58 2,226,312 +0.62(+0.88%)
Jul 25, 2014 71.52 71.93 70.86 70.96 2,486,830 -0.80(-1.12%)
Jul 24, 2014 71.16 71.92 71.09 71.76 4,395,657 +1.12(+1.59%)
Jul 23, 2014 70.54 70.71 70.15 70.64 2,214,521 +0.30(+0.43%)
Jul 22, 2014 70.40 70.88 70.30 70.34 2,757,953 +0.20(+0.29%)
Jul 21, 2014 70.15 70.57 70.03 70.14 2,305,183 -0.64(-0.90%)
Jul 18, 2014 70.16 70.95 70.00 70.78 3,326,647 +0.90(+1.29%)
Jul 17, 2014 69.78 70.27 69.66 69.87 4,086,190 -0.36(-0.51%)
Jul 16, 2014 71.08 71.42 70.09 70.23 4,079,559 -1.01(-1.42%)
Jul 15, 2014 70.78 71.41 70.74 71.24 3,562,970 +0.07(+0.10%)
Jul 14, 2014 71.17 71.39 70.84 71.17 2,996,684 +0.60(+0.85%)
Jul 11, 2014 70.56 70.84 70.08 70.57 3,158,577 -0.19(-0.27%)
Jul 10, 2014 70.55 71.04 70.11 70.76 3,481,381 -1.09(-1.51%)
Jul 09, 2014 71.01 71.91 70.93 71.84 3,848,707 +0.93(+1.31%)
Jul 08, 2014 71.50 71.59 70.36 70.91 4,352,897 -0.89(-1.25%)
Jul 07, 2014 71.21 71.97 71.16 71.81 2,992,763 +0.18(+0.25%)
Jul 03, 2014 70.78 71.62 71.62 71.62 5,003,979 +0.60(+0.85%)
Jul 02, 2014 71.27 71.58 70.93 71.02 3,054,212 -0.19(-0.27%)
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.