Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 74.50 75.49 73.60 73.94 2,197,200 -1.89(-2.49%)
Jul 30, 2014 75.90 76.22 75.23 75.83 1,524,894 +0.33(+0.44%)
Jul 29, 2014 75.11 75.90 74.96 75.50 1,419,710 +0.36(+0.48%)
Jul 28, 2014 75.15 75.45 74.15 75.14 1,176,602 +0.09(+0.12%)
Jul 25, 2014 75.03 75.59 74.50 75.05 1,706,706 -0.31(-0.41%)
Jul 24, 2014 74.90 75.89 74.79 75.36 1,687,656 +0.48(+0.64%)
Jul 23, 2014 74.54 75.10 73.77 74.88 1,834,799 +0.31(+0.42%)
Jul 22, 2014 73.46 74.76 73.46 74.57 1,335,305 +1.19(+1.62%)
Jul 21, 2014 72.21 73.46 71.88 73.38 1,603,653 +0.92(+1.27%)
Jul 18, 2014 71.46 72.95 71.09 72.46 1,375,922 +1.33(+1.87%)
Jul 17, 2014 70.54 71.45 70.54 71.13 1,294,346 +0.11(+0.15%)
Jul 16, 2014 71.34 71.58 70.68 71.02 830,986 -0.26(-0.36%)
Jul 15, 2014 71.32 71.73 71.00 71.28 808,810 +0.00(+0.00%)
Jul 14, 2014 71.35 71.52 70.83 71.28 809,416 +0.79(+1.12%)
Jul 11, 2014 69.94 70.59 69.74 70.49 1,406,331 +0.36(+0.51%)
Jul 10, 2014 70.60 70.81 70.06 70.13 1,356,560 -1.45(-2.03%)
Jul 09, 2014 71.28 71.63 70.45 71.58 3,070,680 +0.53(+0.75%)
Jul 08, 2014 72.09 72.22 70.78 71.05 1,343,636 -1.09(-1.51%)
Jul 07, 2014 72.24 72.28 71.71 72.14 921,709 -0.22(-0.30%)
Jul 03, 2014 71.35 72.36 72.36 72.36 765,400 +1.30(+1.83%)
Jul 02, 2014 70.77 71.18 70.61 71.06 1,084,984 +0.07(+0.10%)
Jul 01, 2014 70.98 71.31 70.75 70.99 1,378,603 +0.04(+0.06%)
Jun 30, 2014 70.85 71.70 70.56 70.95 1,530,094 +0.53(+0.75%)
Jun 27, 2014 70.30 70.64 70.09 70.42 1,089,939 -0.08(-0.11%)
Jun 26, 2014 70.53 70.65 69.86 70.50 785,684 -0.18(-0.25%)
Jun 25, 2014 70.91 71.49 70.53 70.68 1,062,363 -0.09(-0.13%)
Jun 24, 2014 71.88 72.00 70.53 70.77 1,203,589 -1.42(-1.97%)
Jun 23, 2014 71.65 72.28 71.39 72.19 786,263 +0.44(+0.61%)
Jun 20, 2014 72.12 72.13 71.29 71.75 1,775,829 +0.02(+0.03%)
Jun 19, 2014 72.16 72.28 70.76 71.73 1,398,898 -0.55(-0.76%)
Jun 18, 2014 72.06 72.49 71.43 72.28 1,293,024 +0.16(+0.22%)
Jun 17, 2014 70.78 72.31 70.48 72.12 1,661,781 +1.22(+1.72%)
Jun 16, 2014 71.46 71.60 70.30 70.90 1,547,504 -0.55(-0.77%)
Jun 13, 2014 70.99 71.77 70.83 71.45 1,514,028 +0.56(+0.79%)
Jun 12, 2014 70.38 71.17 70.14 70.89 1,462,930 +0.43(+0.61%)
Jun 11, 2014 69.87 70.55 69.65 70.46 1,542,429 +0.43(+0.61%)
Jun 10, 2014 69.97 70.12 69.39 70.03 1,310,569 +0.21(+0.30%)
Jun 06, 2014 69.30 69.98 69.30 69.82 1,086,039 +0.31(+0.45%)
Jun 05, 2014 70.56 70.65 69.16 69.51 1,660,731 -0.75(-1.07%)
Jun 04, 2014 70.66 70.97 69.93 70.26 1,620,671 -0.73(-1.03%)
Jun 03, 2014 71.59 72.00 70.75 70.99 1,528,752 -0.96(-1.33%)
Jun 02, 2014 72.06 72.06 71.01 71.95 1,889,045 -0.05(-0.07%)
May 30, 2014 72.41 72.47 71.82 72.00 1,671,042 -0.46(-0.63%)
May 29, 2014 72.02 72.48 71.55 72.46 988,146 +0.53(+0.74%)
May 28, 2014 71.53 72.20 71.32 71.93 1,101,746 +0.26(+0.36%)
May 27, 2014 71.40 72.03 71.10 71.67 1,553,010 +0.67(+0.94%)
May 23, 2014 71.29 71.00 71.00 71.00 1,039,800 -0.18(-0.25%)
May 22, 2014 69.84 71.37 69.74 71.18 866,654 +1.16(+1.66%)
May 21, 2014 69.00 70.10 68.66 70.02 984,675 +1.50(+2.19%)
May 20, 2014 70.33 70.37 67.90 68.52 1,689,645 -1.83(-2.60%)
May 19, 2014 68.64 70.42 68.40 70.35 1,193,239 +1.67(+2.43%)
May 16, 2014 69.52 69.52 68.19 68.68 1,053,464 -0.80(-1.15%)
May 15, 2014 69.80 69.94 69.22 69.48 1,439,214 -0.33(-0.47%)
May 14, 2014 70.58 70.70 69.77 69.81 1,118,563 -0.78(-1.10%)
May 13, 2014 70.84 71.01 70.40 70.59 812,708 -0.32(-0.45%)
May 12, 2014 69.90 71.01 69.32 70.91 1,289,784 +1.32(+1.90%)
May 09, 2014 69.23 69.92 69.00 69.59 1,407,160 +0.42(+0.61%)
May 08, 2014 70.01 70.60 69.04 69.17 1,792,252 -1.19(-1.69%)
May 07, 2014 68.84 70.42 68.40 70.36 1,608,595 +1.81(+2.64%)
May 06, 2014 69.40 69.65 68.49 68.55 1,499,901 -1.20(-1.71%)
May 05, 2014 69.19 69.91 68.46 69.75 1,204,454 +0.18(+0.25%)
May 02, 2014 70.67 71.00 69.52 69.57 1,662,695 -1.11(-1.57%)
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.