Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 79.35 79.71 78.60 79.04 35,868,156 +0.04(+0.05%)
Sep 29, 2014 78.12 79.20 77.91 79.00 34,008,768 +0.21(+0.27%)
Sep 26, 2014 77.59 78.84 77.33 78.79 28,872,012 +1.57(+2.03%)
Sep 25, 2014 78.60 78.94 77.13 77.22 37,502,624 -1.31(-1.67%)
Sep 24, 2014 78.10 78.62 77.51 78.53 30,659,860 +0.24(+0.31%)
Sep 23, 2014 76.33 78.63 76.04 78.29 36,729,416 +1.49(+1.94%)
Sep 22, 2014 77.00 77.53 75.95 76.80 31,941,044 -1.11(-1.42%)
Sep 19, 2014 77.40 78.30 76.44 77.91 76,671,328 +0.91(+1.18%)
Sep 18, 2014 76.77 77.33 76.52 77.00 23,015,556 +0.57(+0.75%)
Sep 17, 2014 75.96 77.25 75.57 76.43 28,671,910 +0.35(+0.46%)
Sep 16, 2014 73.52 76.23 73.22 76.08 37,722,700 +1.50(+2.01%)
Sep 15, 2014 77.15 77.25 73.43 74.58 49,646,208 -2.90(-3.74%)
Sep 12, 2014 78.02 78.30 77.10 77.48 26,744,356 -0.44(-0.56%)
Sep 11, 2014 77.13 78.36 77.05 77.92 32,227,376 +0.49(+0.63%)
Sep 10, 2014 76.52 77.95 76.51 77.43 29,901,792 +0.76(+0.99%)
Sep 09, 2014 77.59 78.17 76.20 76.67 28,851,132 -1.22(-1.57%)
Sep 08, 2014 77.26 78.17 77.01 77.89 28,167,180 +0.63(+0.82%)
Sep 05, 2014 76.10 77.38 75.60 77.26 29,475,854 +1.31(+1.72%)
Sep 04, 2014 75.89 76.88 75.53 75.95 26,636,256 +0.12(+0.16%)
Sep 03, 2014 77.14 77.48 75.60 75.83 32,361,514 -0.85(-1.11%)
Sep 02, 2014 75.01 76.70 74.82 76.68 34,939,184 +1.86(+2.49%)
Aug 29, 2014 74.30 74.82 74.82 74.82 26,241,000 +0.96(+1.31%)
Aug 28, 2014 74.00 74.40 73.73 73.86 21,940,568 -0.77(-1.04%)
Aug 27, 2014 75.27 75.49 74.46 74.63 36,304,724 -1.33(-1.75%)
Aug 26, 2014 75.00 75.99 74.73 75.96 23,924,716 +0.94(+1.25%)
Aug 25, 2014 74.94 75.28 74.79 75.02 19,718,030 +0.45(+0.60%)
Aug 22, 2014 74.34 74.73 73.57 74.57 20,897,392 +0.00(+0.00%)
Aug 21, 2014 74.92 75.15 74.41 74.57 20,088,314 -0.24(-0.32%)
Aug 20, 2014 74.97 75.18 74.62 74.81 22,891,874 -0.48(-0.64%)
Aug 19, 2014 74.81 75.58 74.77 75.29 26,660,004 +0.70(+0.94%)
Aug 18, 2014 74.00 74.72 73.96 74.59 23,949,808 +0.96(+1.30%)
Aug 15, 2014 74.32 74.61 73.19 73.63 38,909,160 -0.67(-0.90%)
Aug 14, 2014 73.97 74.38 73.69 74.30 22,191,428 +0.53(+0.71%)
Aug 13, 2014 73.12 74.23 73.05 73.77 29,241,412 +0.94(+1.29%)
Aug 12, 2014 73.09 73.33 72.22 72.83 27,396,772 -0.61(-0.83%)
Aug 11, 2014 73.46 73.91 73.06 73.44 24,567,714 +0.38(+0.52%)
Aug 08, 2014 73.40 73.43 72.56 73.06 27,202,324 -0.11(-0.15%)
Aug 07, 2014 73.00 74.00 72.70 73.17 38,121,440 +0.70(+0.97%)
Aug 06, 2014 72.02 73.72 71.79 72.47 30,953,564 -0.22(-0.30%)
Aug 05, 2014 73.51 73.59 72.18 72.69 34,882,048 -0.82(-1.12%)
Aug 04, 2014 72.36 73.88 72.36 73.51 30,559,706 +1.15(+1.59%)
Aug 01, 2014 72.22 73.22 71.55 72.36 43,535,312 -0.29(-0.40%)
Jul 31, 2014 74.00 74.17 72.44 72.65 43,740,512 -2.03(-2.71%)
Jul 30, 2014 74.21 75.19 74.13 74.68 36,838,968 +0.97(+1.31%)
Jul 29, 2014 74.72 74.92 73.42 73.71 41,285,592 -1.21(-1.62%)
Jul 28, 2014 75.17 75.50 73.85 74.92 41,661,392 -0.27(-0.36%)
Jul 25, 2014 74.99 75.67 74.66 75.19 45,917,436 +0.21(+0.28%)
Jul 24, 2014 75.96 76.74 74.51 74.98 124,063,720 +3.69(+5.18%)
Jul 23, 2014 69.74 71.33 69.61 71.29 71,579,568 +2.02(+2.92%)
Jul 22, 2014 69.76 69.77 68.61 69.27 40,168,380 -0.13(-0.19%)
Jul 21, 2014 68.81 69.96 68.50 69.40 49,365,764 +0.98(+1.43%)
Jul 18, 2014 66.80 68.46 66.16 68.42 42,455,648 +2.01(+3.03%)
Jul 17, 2014 67.03 67.85 66.04 66.41 37,862,732 -1.25(-1.85%)
Jul 16, 2014 67.54 67.94 67.07 67.66 29,499,624 +0.49(+0.74%)
Jul 15, 2014 67.96 68.09 66.26 67.17 44,114,944 -0.73(-1.08%)
Jul 14, 2014 67.13 68.17 66.90 67.90 38,362,676 +1.56(+2.35%)
Jul 11, 2014 65.28 66.59 64.79 66.34 39,212,024 +1.47(+2.26%)
Jul 10, 2014 63.31 65.34 63.05 64.87 44,333,592 -0.10(-0.15%)
Jul 09, 2014 63.41 65.12 63.15 64.97 51,263,928 +2.21(+3.52%)
Jul 08, 2014 65.06 65.56 62.21 62.76 68,789,864 -2.53(-3.88%)
Jul 07, 2014 66.30 66.57 65.12 65.29 28,675,448 -1.00(-1.51%)
Jul 03, 2014 66.86 66.29 66.29 66.29 25,203,200 -0.16(-0.24%)
Jul 02, 2014 68.04 68.30 65.79 66.45 41,731,340 -1.61(-2.37%)
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.