Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 81.77 81.92 81.75 81.82 3,113,612 -0.09(-0.11%)
Jul 30, 2014 82.07 82.07 81.85 81.91 1,914,832 -0.31(-0.38%)
Jul 29, 2014 82.23 82.27 82.12 82.22 1,271,305 +0.07(+0.09%)
Jul 28, 2014 82.20 82.22 82.09 82.15 1,249,874 -0.02(-0.02%)
Jul 25, 2014 82.13 82.18 82.09 82.17 1,414,549 +0.15(+0.18%)
Jul 24, 2014 82.10 82.10 81.98 82.02 800,959 -0.16(-0.19%)
Jul 23, 2014 82.26 82.29 82.17 82.18 1,361,716 -0.04(-0.05%)
Jul 22, 2014 82.17 82.22 82.09 82.22 776,676 +0.11(+0.13%)
Jul 21, 2014 82.13 82.22 82.11 82.11 2,327,753 +0.00(+0.00%)
Jul 18, 2014 82.15 82.15 82.02 82.11 1,146,608 +0.00(+0.00%)
Jul 17, 2014 82.05 82.17 81.98 82.11 841,705 +0.22(+0.27%)
Jul 16, 2014 81.89 81.92 81.84 81.89 767,172 +0.03(+0.04%)
Jul 15, 2014 81.87 81.97 81.79 81.86 3,125,364 -0.06(-0.07%)
Jul 14, 2014 82.00 82.00 81.89 81.92 994,688 -0.12(-0.15%)
Jul 11, 2014 82.03 82.10 81.99 82.04 958,620 +0.12(+0.15%)
Jul 10, 2014 82.01 82.05 81.90 81.92 665,358 +0.02(+0.02%)
Jul 09, 2014 81.81 81.93 81.75 81.90 1,275,831 +0.08(+0.10%)
Jul 08, 2014 81.81 81.88 81.78 81.82 1,397,613 +0.15(+0.18%)
Jul 07, 2014 81.64 81.69 81.63 81.67 1,656,920 +0.10(+0.12%)
Jul 03, 2014 81.55 81.57 81.57 81.57 667,100 -0.10(-0.12%)
Jul 02, 2014 81.80 81.80 81.66 81.67 981,823 -0.22(-0.27%)
Jul 01, 2014 81.92 81.98 81.87 81.89 1,288,136 -0.33(-0.40%)
Jun 30, 2014 82.20 82.23 82.13 82.22 902,560 +0.07(+0.09%)
Jun 27, 2014 82.20 82.24 82.13 82.15 633,924 +0.00(+0.00%)
Jun 26, 2014 82.11 82.20 82.07 82.15 533,189 +0.11(+0.13%)
Jun 25, 2014 82.11 82.13 81.99 82.04 1,928,038 +0.11(+0.13%)
Jun 24, 2014 81.89 81.95 81.80 81.93 1,305,736 +0.15(+0.18%)
Jun 23, 2014 81.90 81.91 81.76 81.78 1,136,712 -0.03(-0.04%)
Jun 20, 2014 81.70 81.82 81.70 81.81 2,863,680 +0.05(+0.06%)
Jun 19, 2014 81.96 81.97 81.69 81.76 3,344,784 -0.07(-0.09%)
Jun 18, 2014 81.71 81.85 81.66 81.83 1,495,481 +0.21(+0.26%)
Jun 17, 2014 81.72 81.74 81.62 81.62 612,422 -0.19(-0.23%)
Jun 16, 2014 81.80 81.87 81.76 81.81 3,533,717 -0.02(-0.02%)
Jun 13, 2014 81.68 81.86 81.67 81.83 835,619 -0.02(-0.02%)
Jun 12, 2014 81.70 81.89 81.65 81.85 1,693,239 +0.21(+0.26%)
Jun 11, 2014 81.71 81.73 81.62 81.64 1,646,017 +0.03(+0.04%)
Jun 10, 2014 81.67 81.70 81.60 81.61 1,505,424 -0.23(-0.28%)
Jun 06, 2014 82.00 82.02 81.82 81.84 1,039,804 -0.01(-0.01%)
Jun 05, 2014 81.74 81.88 81.73 81.85 611,617 +0.09(+0.11%)
Jun 04, 2014 81.80 81.81 81.68 81.76 1,465,836 +0.01(+0.01%)
Jun 03, 2014 81.88 81.90 81.74 81.75 652,670 -0.20(-0.24%)
Jun 02, 2014 82.06 82.13 81.93 81.95 1,070,950 -0.38(-0.46%)
May 30, 2014 82.34 82.40 82.30 82.33 1,462,644 -0.08(-0.10%)
May 29, 2014 82.50 82.60 82.40 82.41 1,413,720 -0.07(-0.08%)
May 28, 2014 82.32 82.51 82.32 82.48 708,267 +0.27(+0.33%)
May 27, 2014 82.14 82.22 82.06 82.21 884,170 +0.08(+0.10%)
May 23, 2014 82.10 82.13 82.13 82.13 841,900 +0.12(+0.15%)
May 22, 2014 82.08 82.10 82.00 82.01 350,355 -0.09(-0.11%)
May 21, 2014 82.04 82.11 82.01 82.10 1,189,347 -0.07(-0.09%)
May 20, 2014 82.06 82.23 82.06 82.17 1,292,889 +0.04(+0.05%)
May 19, 2014 82.24 82.27 82.10 82.13 1,171,281 -0.03(-0.04%)
May 16, 2014 82.15 82.21 82.11 82.16 754,225 +0.00(+0.00%)
May 15, 2014 82.10 82.28 82.10 82.16 1,113,334 +0.15(+0.18%)
May 14, 2014 81.91 82.08 81.91 82.01 1,266,029 +0.21(+0.26%)
May 13, 2014 81.72 81.81 81.72 81.80 1,551,655 +0.15(+0.18%)
May 12, 2014 81.69 81.70 81.59 81.65 996,844 -0.08(-0.10%)
May 09, 2014 81.78 81.81 81.72 81.73 1,523,710 -0.10(-0.12%)
May 08, 2014 81.86 81.95 81.77 81.83 1,937,784 +0.04(+0.05%)
May 07, 2014 81.75 81.86 81.70 81.79 1,070,941 +0.04(+0.05%)
May 06, 2014 81.70 81.77 81.68 81.75 1,304,033 +0.08(+0.10%)
May 05, 2014 81.78 81.79 81.63 81.67 1,813,279 -0.09(-0.11%)
May 02, 2014 81.53 81.80 81.47 81.76 1,517,936 +0.09(+0.11%)
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.