Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 82.04 82.16 80.92 80.93 2,161,351 -1.65(-2.00%)
Jul 30, 2014 82.82 83.29 82.08 82.58 1,441,947 +0.12(+0.14%)
Jul 29, 2014 82.97 83.27 82.46 82.46 1,802,693 -0.70(-0.85%)
Jul 28, 2014 82.23 83.39 81.63 83.17 2,026,502 +1.08(+1.31%)
Jul 25, 2014 83.16 83.40 82.00 82.09 2,219,199 -1.32(-1.58%)
Jul 24, 2014 84.70 85.05 83.35 83.41 2,555,092 -1.62(-1.91%)
Jul 23, 2014 85.95 86.07 85.00 85.03 1,878,154 -1.33(-1.54%)
Jul 22, 2014 85.59 86.49 85.40 86.36 2,588,386 +0.93(+1.09%)
Jul 21, 2014 84.58 85.57 84.57 85.43 1,147,682 +0.86(+1.02%)
Jul 18, 2014 84.14 84.67 83.81 84.57 1,310,812 +0.62(+0.74%)
Jul 17, 2014 83.97 84.83 83.49 83.94 1,207,403 -0.43(-0.51%)
Jul 16, 2014 84.72 84.81 83.91 84.37 1,348,883 +0.06(+0.07%)
Jul 15, 2014 83.86 84.92 83.78 84.31 1,775,667 +0.53(+0.64%)
Jul 14, 2014 83.27 83.93 83.02 83.77 1,977,823 +0.89(+1.08%)
Jul 11, 2014 82.14 83.19 81.95 82.88 1,699,755 +0.77(+0.93%)
Jul 10, 2014 80.91 82.63 80.91 82.12 1,708,609 +0.21(+0.26%)
Jul 09, 2014 81.79 81.91 81.13 81.90 1,710,304 +0.59(+0.72%)
Jul 08, 2014 82.05 82.22 81.20 81.31 1,576,933 -0.97(-1.18%)
Jul 07, 2014 83.18 83.27 82.12 82.28 1,386,124 -0.83(-1.00%)
Jul 03, 2014 83.27 83.11 83.11 83.11 907,144 +0.67(+0.81%)
Jul 02, 2014 83.01 83.42 82.22 82.45 1,274,744 -0.56(-0.68%)
Jul 01, 2014 81.73 83.48 80.57 83.01 2,388,760 +0.76(+0.92%)
Jun 30, 2014 83.65 83.67 82.12 82.25 1,823,178 -1.38(-1.65%)
Jun 27, 2014 83.38 83.67 83.05 83.63 2,139,503 +0.28(+0.34%)
Jun 26, 2014 83.77 83.77 82.95 83.34 1,308,809 -0.56(-0.67%)
Jun 25, 2014 83.46 84.03 82.86 83.90 1,789,179 +0.43(+0.51%)
Jun 24, 2014 84.63 85.04 83.44 83.48 1,274,591 -1.42(-1.67%)
Jun 23, 2014 85.97 85.97 84.56 84.89 1,001,669 -0.83(-0.97%)
Jun 20, 2014 85.28 86.13 85.27 85.73 2,157,306 +0.81(+0.96%)
Jun 19, 2014 84.73 85.27 84.59 84.91 1,501,865 +0.10(+0.11%)
Jun 18, 2014 85.04 85.33 84.09 84.81 1,185,064 -0.08(-0.09%)
Jun 17, 2014 85.81 86.07 84.88 84.89 1,769,034 -1.12(-1.31%)
Jun 16, 2014 85.45 86.28 85.19 86.02 1,154,961 +0.45(+0.53%)
Jun 13, 2014 84.78 85.73 84.56 85.57 1,249,841 +0.97(+1.14%)
Jun 12, 2014 85.53 85.78 84.30 84.60 1,525,092 -0.87(-1.02%)
Jun 11, 2014 86.37 86.70 85.38 85.47 1,897,272 -0.97(-1.12%)
Jun 10, 2014 88.86 88.86 86.32 86.43 1,824,192 -1.07(-1.22%)
Jun 06, 2014 86.74 87.65 86.73 87.51 1,356,547 +0.19(+0.22%)
Jun 05, 2014 86.98 87.41 86.64 87.31 1,608,821 +0.56(+0.64%)
Jun 04, 2014 86.69 86.80 86.18 86.75 1,127,361 +0.04(+0.04%)
Jun 03, 2014 86.24 87.18 86.18 86.72 1,939,943 -0.15(-0.17%)
Jun 02, 2014 86.01 87.05 85.49 86.87 1,086,078 +0.43(+0.50%)
May 30, 2014 85.65 86.64 85.65 86.43 1,720,882 +0.53(+0.62%)
May 29, 2014 85.77 86.12 85.34 85.90 1,223,641 +0.32(+0.37%)
May 28, 2014 86.00 86.81 85.54 85.58 1,297,005 -0.19(-0.22%)
May 27, 2014 86.11 86.20 85.38 85.77 1,534,210 -0.19(-0.22%)
May 23, 2014 85.20 85.96 85.96 85.96 775,278 +0.76(+0.89%)
May 22, 2014 84.73 85.38 84.56 85.19 795,258 +0.66(+0.78%)
May 21, 2014 84.66 85.33 84.38 84.54 1,206,821 +0.01(+0.01%)
May 20, 2014 84.42 84.84 84.03 84.53 1,566,798 -0.20(-0.24%)
May 19, 2014 84.32 84.82 83.98 84.73 1,264,264 +0.23(+0.27%)
May 16, 2014 85.25 85.49 83.96 84.50 3,094,099 -0.59(-0.70%)
May 15, 2014 85.84 86.25 84.82 85.10 2,597,523 -1.19(-1.38%)
May 14, 2014 88.09 88.29 86.19 86.28 2,502,157 -1.82(-2.06%)
May 13, 2014 87.41 88.31 87.36 88.10 1,608,743 +0.99(+1.14%)
May 12, 2014 86.46 87.21 86.36 87.11 1,547,730 +1.03(+1.19%)
May 09, 2014 86.24 86.51 85.73 86.08 1,787,347 -0.40(-0.46%)
May 08, 2014 86.72 86.94 86.11 86.48 2,160,117 -0.15(-0.17%)
May 07, 2014 85.43 86.74 84.83 86.63 2,336,219 +1.63(+1.92%)
May 06, 2014 85.57 85.61 84.93 85.00 1,339,203 -0.69(-0.81%)
May 05, 2014 84.65 85.81 84.54 85.69 2,138,905 +0.80(+0.94%)
May 02, 2014 84.49 85.33 84.40 84.89 2,318,959 +0.37(+0.44%)
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.