Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 81.50 81.69 81.48 81.67 1,774,115 +0.02(+0.02%)
Apr 30, 2014 81.54 81.65 81.48 81.65 1,860,947 +0.18(+0.22%)
Apr 29, 2014 81.34 81.48 81.34 81.47 840,504 +0.04(+0.05%)
Apr 28, 2014 81.49 81.54 81.40 81.43 851,846 -0.09(-0.11%)
Apr 25, 2014 81.54 81.63 81.51 81.52 1,456,337 +0.03(+0.04%)
Apr 24, 2014 81.39 81.49 81.35 81.49 814,334 +0.02(+0.03%)
Apr 23, 2014 81.41 81.51 81.40 81.47 1,792,644 +0.12(+0.15%)
Apr 22, 2014 81.26 81.35 81.24 81.34 1,573,331 +0.00(+0.00%)
Apr 21, 2014 81.33 81.42 81.30 81.34 3,439,953 +0.02(+0.02%)
Apr 17, 2014 81.57 81.32 81.32 81.32 1,054,500 -0.21(-0.26%)
Apr 16, 2014 81.47 81.56 81.45 81.53 2,892,509 -0.05(-0.06%)
Apr 15, 2014 81.48 81.67 81.46 81.58 2,219,568 +0.04(+0.05%)
Apr 14, 2014 81.54 81.59 81.48 81.54 2,436,988 -0.01(-0.01%)
Apr 11, 2014 81.60 81.62 81.49 81.55 1,570,716 +0.05(+0.06%)
Apr 10, 2014 81.36 81.57 81.32 81.50 1,101,422 +0.25(+0.31%)
Apr 09, 2014 81.19 81.32 81.13 81.25 3,904,346 -0.02(-0.02%)
Apr 08, 2014 81.23 81.30 81.16 81.27 674,158 +0.06(+0.07%)
Apr 07, 2014 81.09 81.25 81.09 81.21 1,099,442 +0.15(+0.19%)
Apr 04, 2014 80.94 81.11 80.94 81.06 936,517 +0.24(+0.30%)
Apr 03, 2014 80.79 80.87 80.75 80.82 1,978,917 +0.07(+0.09%)
Apr 02, 2014 80.85 80.88 80.71 80.75 3,058,794 -0.16(-0.20%)
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.