Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 137.39 137.39 135.06 135.56 996,206 +0.10(+0.07%)
Oct 30, 2014 131.49 135.47 131.24 135.46 1,436,779 +5.31(+4.08%)
Oct 29, 2014 130.73 131.15 129.41 130.14 610,257 -0.98(-0.75%)
Oct 28, 2014 130.45 131.28 130.03 131.13 487,779 +1.14(+0.88%)
Oct 27, 2014 130.29 130.66 130.27 129.98 710,782 -0.28(-0.22%)
Oct 24, 2014 130.12 130.55 128.80 130.27 553,233 +1.04(+0.81%)
Oct 23, 2014 127.09 130.50 126.97 129.23 970,852 +3.06(+2.43%)
Oct 22, 2014 125.90 127.19 125.06 126.16 700,125 +0.08(+0.07%)
Oct 21, 2014 125.61 126.08 124.44 126.08 764,921 +1.42(+1.14%)
Oct 20, 2014 123.17 125.64 122.91 124.66 1,148,966 +2.26(+1.85%)
Oct 17, 2014 123.78 124.84 121.68 122.40 983,512 +0.08(+0.06%)
Oct 16, 2014 121.39 122.98 119.94 122.33 970,372 -0.14(-0.11%)
Oct 15, 2014 122.34 123.48 119.80 122.46 1,141,982 -1.12(-0.90%)
Oct 14, 2014 122.66 124.74 121.73 123.58 810,597 +1.23(+1.00%)
Oct 13, 2014 124.94 125.47 122.28 122.35 1,027,080 -2.91(-2.33%)
Oct 10, 2014 128.18 129.89 125.27 125.27 1,016,683 -2.69(-2.10%)
Oct 09, 2014 126.58 129.19 126.36 127.95 1,310,073 +0.81(+0.63%)
Oct 08, 2014 126.24 127.22 123.86 127.15 1,053,655 +1.23(+0.98%)
Oct 07, 2014 128.08 128.33 125.55 125.91 1,300,699 -2.57(-2.00%)
Oct 06, 2014 130.69 130.85 128.23 128.48 716,496 -1.80(-1.38%)
Oct 03, 2014 128.18 132.12 127.31 130.28 1,230,867 +3.11(+2.44%)
Oct 02, 2014 125.56 127.57 125.56 127.17 920,178 +1.91(+1.53%)
Oct 01, 2014 126.82 126.82 124.64 125.26 948,771 -0.85(-0.67%)
Sep 30, 2014 126.12 126.94 125.37 126.11 1,092,250 +0.39(+0.31%)
Sep 29, 2014 126.05 126.44 124.75 125.72 669,078 -0.83(-0.66%)
Sep 26, 2014 127.22 127.55 125.80 126.55 672,667 -0.04(-0.03%)
Sep 25, 2014 128.32 128.55 126.47 126.59 872,639 -1.78(-1.39%)
Sep 24, 2014 125.70 128.61 125.22 128.37 918,409 +2.91(+2.32%)
Sep 23, 2014 123.39 125.89 123.39 125.46 1,103,101 -0.29(-0.23%)
Sep 22, 2014 123.97 125.84 123.68 125.74 1,211,358 +2.09(+1.69%)
Sep 19, 2014 122.97 124.15 122.55 123.65 1,697,746 +0.53(+0.43%)
Sep 18, 2014 123.26 123.33 122.82 123.12 957,472 +0.54(+0.44%)
Sep 17, 2014 122.40 123.22 121.98 122.59 1,121,993 +0.62(+0.51%)
Sep 16, 2014 120.34 122.25 113.35 121.97 1,054,846 +1.33(+1.10%)
Sep 15, 2014 122.13 122.13 119.63 120.64 672,468 -0.69(-0.57%)
Sep 12, 2014 122.21 122.21 120.97 121.33 812,019 -0.55(-0.45%)
Sep 11, 2014 122.18 122.70 121.21 121.87 644,581 -0.62(-0.51%)
Sep 10, 2014 120.68 122.91 120.50 122.49 1,380,386 +2.28(+1.89%)
Sep 09, 2014 121.30 121.53 119.67 120.22 1,133,529 -1.39(-1.14%)
Sep 08, 2014 122.97 122.97 120.84 121.60 1,543,608 -1.21(-0.98%)
Sep 05, 2014 123.08 123.38 121.88 122.81 999,618 +0.17(+0.14%)
Sep 04, 2014 126.08 126.08 122.37 122.65 1,054,785 -3.25(-2.58%)
Sep 03, 2014 125.81 126.36 125.22 125.89 1,118,561 +0.83(+0.66%)
Sep 02, 2014 125.47 126.43 124.95 125.06 1,108,115 +0.18(+0.14%)
Aug 29, 2014 128.15 124.89 124.89 124.89 688,870 -1.08(-0.86%)
Aug 28, 2014 124.75 126.09 124.28 125.97 845,114 +1.02(+0.81%)
Aug 27, 2014 125.53 126.16 124.58 124.95 1,167,309 +0.59(+0.47%)
Aug 26, 2014 125.28 125.28 124.25 124.37 667,020 +0.11(+0.09%)
Aug 25, 2014 124.61 125.40 124.10 124.26 612,807 -1.03(-0.82%)
Aug 22, 2014 124.08 125.75 124.01 125.29 629,426 +1.23(+0.99%)
Aug 21, 2014 125.30 125.78 123.89 124.06 579,302 -1.41(-1.12%)
Aug 20, 2014 125.60 126.58 124.87 125.47 723,487 -1.18(-0.93%)
Aug 19, 2014 123.29 127.18 123.29 126.65 1,309,080 +2.49(+2.00%)
Aug 18, 2014 124.26 124.60 122.89 124.17 1,266,440 -0.55(-0.44%)
Aug 15, 2014 125.69 125.69 123.22 124.71 1,518,434 -0.64(-0.51%)
Aug 14, 2014 122.09 125.38 121.87 125.35 3,088,288 +8.51(+7.29%)
Aug 13, 2014 117.23 117.63 115.27 116.83 2,259,346 +0.13(+0.11%)
Aug 12, 2014 119.09 119.50 115.69 116.71 1,968,217 -2.73(-2.28%)
Aug 11, 2014 121.48 121.48 119.39 119.44 1,063,447 -0.86(-0.72%)
Aug 08, 2014 118.78 120.32 117.60 120.30 1,415,733 +1.44(+1.21%)
Aug 07, 2014 120.29 120.56 118.61 118.86 927,337 -1.06(-0.88%)
Aug 06, 2014 122.63 122.91 118.79 119.92 2,491,300 -4.43(-3.56%)
Aug 05, 2014 124.90 125.95 123.47 124.35 867,271 -1.60(-1.27%)
Aug 04, 2014 127.41 127.90 124.54 125.95 835,203 -1.33(-1.04%)
Aug 01, 2014 125.95 128.03 125.95 127.28 943,972 +0.96(+0.76%)
Jul 31, 2014 128.74 128.83 126.22 126.32 1,087,655 -2.89(-2.24%)
Jul 30, 2014 130.38 130.64 128.90 129.21 698,764 -0.63(-0.49%)
Jul 29, 2014 129.58 130.19 128.55 129.84 527,872 +0.67(+0.52%)
Jul 28, 2014 130.31 130.63 128.67 129.17 814,040 -0.97(-0.74%)
Jul 25, 2014 131.78 131.78 129.98 130.13 479,321 -1.75(-1.32%)
Jul 24, 2014 132.02 132.18 130.56 131.88 958,523 -0.18(-0.13%)
Jul 23, 2014 130.88 132.26 130.32 132.06 1,401,436 +1.64(+1.26%)
Jul 22, 2014 127.77 130.80 127.47 130.42 1,542,582 +3.56(+2.81%)
Jul 21, 2014 129.67 129.83 126.58 126.86 1,201,270 -3.12(-2.40%)
Jul 18, 2014 127.62 130.07 126.36 129.98 953,131 +2.48(+1.94%)
Jul 17, 2014 130.26 130.60 127.15 127.51 1,427,251 -2.93(-2.25%)
Jul 16, 2014 129.64 130.50 128.10 130.44 1,465,150 +1.60(+1.24%)
Jul 15, 2014 131.19 132.27 128.08 128.83 3,228,471 -4.54(-3.41%)
Jul 14, 2014 123.54 134.89 121.03 133.38 9,686,267 +10.66(+8.69%)
Jul 11, 2014 122.17 123.27 120.47 122.71 1,567,958 -0.94(-0.76%)
Jul 10, 2014 122.57 123.93 121.33 123.65 1,125,595 -0.66(-0.53%)
Jul 09, 2014 125.48 125.77 123.59 124.32 1,779,378 -0.66(-0.52%)
Jul 08, 2014 127.42 127.66 123.18 124.97 1,545,797 -1.94(-1.53%)
Jul 07, 2014 128.96 130.71 126.31 126.91 1,835,276 -1.81(-1.41%)
Jul 03, 2014 128.40 128.72 128.72 128.72 1,323,788 +0.00(+0.00%)
Jul 02, 2014 126.68 129.07 124.99 128.72 1,917,630 +2.43(+1.92%)
Jul 01, 2014 122.88 126.57 122.64 126.30 1,631,723 +3.91(+3.20%)
Jun 30, 2014 121.83 123.16 121.76 122.39 1,410,084 -0.18(-0.14%)
Jun 27, 2014 124.45 124.98 122.30 122.56 2,965,764 -2.46(-1.97%)
Jun 26, 2014 124.50 125.11 123.48 125.02 1,544,538 +0.81(+0.65%)
Jun 25, 2014 121.53 124.28 121.53 124.22 1,171,955 +2.47(+2.03%)
Jun 24, 2014 121.55 122.17 121.06 121.75 905,739 +0.59(+0.49%)
Jun 23, 2014 121.26 121.48 120.30 121.16 664,972 +0.33(+0.27%)
Jun 20, 2014 119.16 120.96 119.16 120.83 1,601,410 +1.72(+1.44%)
Jun 19, 2014 120.56 120.57 118.68 119.11 1,481,975 -1.48(-1.22%)
Jun 18, 2014 118.83 120.63 118.73 120.59 1,301,935 +1.78(+1.50%)
Jun 17, 2014 118.93 119.24 118.08 118.81 598,094 -0.15(-0.13%)
Jun 16, 2014 117.72 119.45 117.65 118.96 1,037,768 +1.08(+0.92%)
Jun 13, 2014 119.80 119.80 117.55 117.88 1,041,061 -1.92(-1.61%)
Jun 12, 2014 118.99 120.56 118.41 119.80 1,990,855 +1.27(+1.07%)
Jun 11, 2014 116.75 118.60 116.31 118.53 930,028 +1.48(+1.26%)
Jun 10, 2014 117.66 118.21 116.71 117.05 1,123,587 +0.39(+0.33%)
Jun 06, 2014 117.45 117.45 116.05 116.67 785,928 -0.33(-0.28%)
Jun 05, 2014 115.24 117.72 114.40 117.00 1,876,482 +2.35(+2.05%)
Jun 04, 2014 115.00 115.60 114.34 114.64 1,633,688 -0.81(-0.71%)
Jun 03, 2014 115.90 116.47 114.75 115.46 1,114,318 -0.97(-0.83%)
Jun 02, 2014 116.50 117.41 116.07 116.42 1,025,508 +0.39(+0.33%)
May 30, 2014 116.01 116.68 115.42 116.04 1,193,749 -0.50(-0.43%)
May 29, 2014 115.31 117.29 115.04 116.54 1,114,544 +1.75(+1.52%)
May 28, 2014 113.65 115.16 113.26 114.80 2,419,461 +0.74(+0.65%)
May 27, 2014 117.45 117.56 114.00 114.06 1,435,594 -2.34(-2.01%)
May 23, 2014 115.20 116.40 116.40 116.40 2,052,438 +1.81(+1.58%)
May 22, 2014 111.66 115.01 111.54 114.59 856,730 +2.80(+2.50%)
May 21, 2014 111.97 112.33 111.29 111.79 1,491,688 +0.20(+0.18%)
May 20, 2014 111.90 112.02 110.63 111.59 1,289,358 -0.23(-0.20%)
May 19, 2014 111.59 112.62 111.03 111.81 1,422,219 +0.31(+0.28%)
May 16, 2014 111.42 111.61 110.04 111.50 2,156,044 +0.36(+0.32%)
May 15, 2014 110.63 111.26 109.32 111.14 1,776,796 +0.93(+0.85%)
May 14, 2014 110.26 110.96 109.97 110.21 1,432,785 -0.04(-0.04%)
May 13, 2014 110.32 110.77 109.77 110.25 1,397,749 +0.41(+0.38%)
May 12, 2014 109.62 111.27 109.46 109.84 1,762,409 +1.10(+1.01%)
May 09, 2014 106.00 108.87 105.66 108.74 2,492,677 +2.22(+2.08%)
May 08, 2014 109.61 110.63 105.27 106.53 3,805,905 -3.09(-2.82%)
May 07, 2014 112.83 113.76 108.46 109.61 5,467,647 -10.44(-8.70%)
May 06, 2014 121.72 122.50 120.06 120.06 1,081,914 -2.36(-1.93%)
May 05, 2014 121.09 122.86 120.24 122.42 866,675 +0.44(+0.36%)
May 02, 2014 121.94 122.87 121.47 121.98 590,700 -0.62(-0.51%)
May 01, 2014 121.87 123.00 121.73 122.60 963,474 +0.97(+0.80%)
Apr 30, 2014 121.62 122.18 120.57 121.63 1,285,191 -0.70(-0.57%)
Apr 29, 2014 123.64 124.17 121.60 122.33 1,013,255 -1.13(-0.92%)
Apr 28, 2014 123.80 125.11 121.89 123.46 1,315,968 +0.28(+0.23%)
Apr 25, 2014 122.94 124.75 121.95 123.17 1,046,096 -0.84(-0.68%)
Apr 24, 2014 126.72 126.79 123.66 124.01 925,845 -1.87(-1.49%)
Apr 23, 2014 127.25 127.47 124.88 125.89 1,200,412 -1.36(-1.07%)
Apr 22, 2014 123.94 130.98 123.77 127.25 2,602,716 +5.37(+4.41%)
Apr 21, 2014 119.08 122.33 118.52 121.87 719,782 +2.65(+2.23%)
Apr 17, 2014 119.70 119.22 119.22 119.22 1,003,649 -1.12(-0.93%)
Apr 16, 2014 118.79 120.71 118.49 120.34 1,112,840 +2.07(+1.75%)
Apr 15, 2014 118.45 119.19 115.47 118.27 1,619,096 +0.32(+0.27%)
Apr 14, 2014 117.94 120.60 115.95 117.95 1,563,122 +0.34(+0.29%)
Apr 11, 2014 120.30 121.32 116.89 117.61 1,913,986 -3.51(-2.90%)
Apr 10, 2014 125.76 125.94 119.00 121.12 2,355,134 -4.54(-3.62%)
Apr 09, 2014 124.94 125.80 123.76 125.66 1,180,070 +1.17(+0.94%)
Apr 08, 2014 125.59 125.75 121.76 124.49 1,718,399 +1.07(+0.87%)
Apr 07, 2014 127.89 128.34 122.98 123.42 1,565,574 -3.39(-2.67%)
Apr 04, 2014 128.55 130.82 126.71 126.81 864,695 -1.46(-1.14%)
Apr 03, 2014 132.01 132.01 127.52 128.27 1,594,009 -3.72(-2.82%)
Apr 02, 2014 131.64 133.49 131.47 131.99 945,286 +1.13(+0.87%)
Apr 01, 2014 130.03 131.72 129.62 130.86 769,900 +1.00(+0.77%)
Mar 31, 2014 129.44 129.98 128.22 129.86 921,964 +1.26(+0.98%)
Mar 28, 2014 128.67 130.97 127.52 128.60 883,030 -0.75(-0.58%)
Mar 27, 2014 131.45 131.68 128.44 129.35 1,183,162 -1.26(-0.96%)
Mar 26, 2014 132.89 133.53 130.45 130.60 854,694 -2.10(-1.58%)
Mar 25, 2014 132.17 134.49 130.57 132.70 1,022,648 +1.77(+1.35%)
Mar 24, 2014 134.06 134.35 130.56 130.93 1,467,046 -2.58(-1.93%)
Mar 21, 2014 138.37 139.37 133.44 133.51 2,145,533 -4.19(-3.04%)
Mar 20, 2014 139.46 139.74 137.17 137.70 732,724 -1.81(-1.30%)
Mar 19, 2014 140.22 141.14 138.54 139.51 932,534 -1.11(-0.79%)
Mar 18, 2014 138.99 141.25 138.51 140.62 637,868 +1.96(+1.41%)
Mar 17, 2014 139.15 140.54 138.24 138.67 784,284 -0.28(-0.21%)
Mar 14, 2014 136.71 139.03 135.39 138.95 1,322,183 +2.24(+1.64%)
Mar 13, 2014 139.67 140.43 136.42 136.71 1,012,185 -2.54(-1.83%)
Mar 12, 2014 137.44 139.86 137.39 139.25 980,906 +1.63(+1.18%)
Mar 11, 2014 138.59 139.25 137.54 137.62 567,786 -1.18(-0.85%)
Mar 10, 2014 137.92 138.88 137.28 138.81 923,565 +0.71(+0.51%)
Mar 07, 2014 138.19 138.92 136.27 138.10 826,671 +0.50(+0.36%)
Mar 06, 2014 140.96 141.26 137.20 137.61 785,606 -2.57(-1.83%)
Mar 05, 2014 140.92 141.03 139.39 140.18 619,285 -0.55(-0.39%)
Mar 04, 2014 140.31 141.07 139.23 140.72 1,029,979 +2.23(+1.61%)
Mar 03, 2014 136.82 138.55 136.03 138.50 1,638,463 +0.43(+0.31%)
Feb 28, 2014 139.85 141.39 135.67 138.07 2,518,695 -1.58(-1.13%)
Feb 27, 2014 136.98 139.68 136.47 139.65 1,522,843 +2.82(+2.06%)
Feb 26, 2014 135.53 140.01 135.18 136.83 1,678,891 +1.52(+1.12%)
Feb 25, 2014 134.76 135.97 133.85 135.31 974,995 +0.54(+0.40%)
Feb 24, 2014 133.71 135.18 133.55 134.77 1,049,883 +1.22(+0.91%)
Feb 21, 2014 134.52 135.21 133.01 133.55 1,851,250 -1.65(-1.22%)
Feb 20, 2014 130.24 135.61 129.76 135.21 1,841,682 +5.30(+4.08%)
Feb 19, 2014 130.94 132.14 129.72 129.91 1,062,608 -1.19(-0.91%)
Feb 18, 2014 126.43 131.30 126.39 131.10 1,810,732 +5.76(+4.60%)
Feb 14, 2014 126.75 125.34 125.34 125.34 1,107,861 -1.24(-0.98%)
Feb 13, 2014 125.06 126.70 124.61 126.58 1,727,875 +1.59(+1.27%)
Feb 12, 2014 123.98 125.22 123.76 125.00 1,206,252 +0.87(+0.70%)
Feb 11, 2014 123.78 124.16 122.51 124.12 1,262,277 +0.43(+0.35%)
Feb 10, 2014 122.36 123.98 121.60 123.69 2,280,223 +1.33(+1.08%)
Feb 07, 2014 123.00 123.00 121.47 122.37 2,691,472 -0.63(-0.51%)
Feb 06, 2014 129.19 130.29 121.29 123.00 4,484,165 -5.70(-4.43%)
Feb 05, 2014 130.68 130.77 127.55 128.70 1,845,008 -2.11(-1.61%)
Feb 04, 2014 128.17 131.11 128.03 130.81 1,414,537 +3.12(+2.45%)
Feb 03, 2014 130.16 130.44 127.23 127.68 1,265,441 -3.02(-2.31%)
Jan 31, 2014 129.92 131.56 127.65 130.70 934,879 -0.20(-0.15%)
Jan 30, 2014 129.11 131.13 128.63 130.90 1,088,854 +1.86(+1.44%)
Jan 29, 2014 130.09 130.60 128.43 129.03 1,380,115 -2.83(-2.15%)
Jan 28, 2014 129.23 131.96 129.23 131.87 957,345 +3.13(+2.43%)
Jan 27, 2014 128.37 129.77 126.89 128.73 1,242,261 +0.44(+0.35%)
Jan 24, 2014 129.98 130.88 128.26 128.29 895,580 -1.99(-1.53%)
Jan 23, 2014 130.38 131.00 129.42 130.28 897,291 -1.60(-1.22%)
Jan 22, 2014 130.83 132.22 130.79 131.88 961,074 +1.56(+1.20%)
Jan 21, 2014 130.71 131.92 128.96 130.32 1,710,786 -0.69(-0.53%)
Jan 17, 2014 132.11 131.01 131.01 131.01 1,402,990 -0.95(-0.72%)
Jan 16, 2014 132.28 132.74 131.34 131.96 633,969 -0.45(-0.34%)
Jan 15, 2014 132.67 133.36 132.03 132.41 1,232,873 -0.26(-0.20%)
Jan 14, 2014 134.40 134.88 130.79 132.67 2,443,989 -2.41(-1.78%)
Jan 13, 2014 135.75 136.31 133.67 135.08 2,437,747 -0.69(-0.51%)
Jan 10, 2014 133.36 135.82 132.66 135.77 1,523,115 +2.31(+1.73%)
Jan 09, 2014 132.83 133.49 131.86 133.46 1,130,469 +0.77(+0.58%)
Jan 08, 2014 129.82 132.80 129.81 132.69 2,053,315 +2.90(+2.23%)
Jan 07, 2014 129.92 130.42 129.06 129.79 1,649,014 +1.39(+1.08%)
Jan 06, 2014 130.05 130.37 127.99 128.41 1,206,464 -1.09(-0.84%)
Jan 03, 2014 128.46 129.62 128.14 129.50 848,290 +0.95(+0.74%)
Jan 02, 2014 128.00 129.74 127.72 128.55 1,439,969 -0.30(-0.23%)
Dec 31, 2013 128.96 128.85 128.85 128.85 903,130 +0.29(+0.23%)
Dec 30, 2013 128.22 128.88 127.47 128.56 1,084,754 +0.83(+0.65%)
Dec 27, 2013 128.04 128.04 126.62 127.72 605,984 -0.04(-0.03%)
Dec 26, 2013 127.27 128.45 127.21 127.77 596,885 +0.48(+0.38%)
Dec 24, 2013 127.26 127.72 126.39 127.29 340,034 -0.17(-0.13%)
Dec 23, 2013 128.51 128.75 126.78 127.46 1,219,952 -0.39(-0.30%)
Dec 20, 2013 127.30 127.84 124.39 127.84 3,774,014 +0.94(+0.74%)
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.