Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 128.46 129.29 127.69 128.44 1,072,386 +0.39(+0.31%)
Sep 29, 2014 128.38 128.78 127.06 128.05 656,910 -0.85(-0.66%)
Sep 26, 2014 129.58 129.91 128.13 128.89 660,433 -0.04(-0.03%)
Sep 25, 2014 130.70 130.93 128.81 128.94 856,769 -1.81(-1.39%)
Sep 24, 2014 128.03 130.99 127.53 130.75 901,706 +2.97(+2.32%)
Sep 23, 2014 125.68 128.23 125.68 127.78 1,083,039 -0.29(-0.23%)
Sep 22, 2014 126.27 128.18 125.97 128.07 1,189,327 +2.13(+1.69%)
Sep 19, 2014 125.25 126.45 124.82 125.94 1,666,870 +0.54(+0.43%)
Sep 18, 2014 125.54 125.61 125.10 125.41 940,059 +0.55(+0.44%)
Sep 17, 2014 124.67 125.50 124.24 124.86 1,101,587 +0.63(+0.51%)
Sep 16, 2014 122.57 124.52 115.45 124.22 1,035,661 +1.35(+1.10%)
Sep 15, 2014 124.40 124.40 121.85 122.87 660,238 -0.70(-0.57%)
Sep 12, 2014 124.47 124.47 123.22 123.58 797,251 -0.56(-0.45%)
Sep 11, 2014 124.45 124.98 123.45 124.13 632,858 -0.63(-0.51%)
Sep 10, 2014 122.92 125.18 122.73 124.76 1,355,281 +2.32(+1.89%)
Sep 09, 2014 123.55 123.78 121.88 122.45 1,112,913 -1.41(-1.14%)
Sep 08, 2014 125.24 125.24 123.08 123.86 1,515,535 -1.23(-0.98%)
Sep 05, 2014 125.36 125.66 124.14 125.09 981,438 +0.17(+0.14%)
Sep 04, 2014 128.41 128.41 124.63 124.92 1,035,602 -3.31(-2.58%)
Sep 03, 2014 128.14 128.70 127.53 128.23 1,098,218 +0.85(+0.66%)
Sep 02, 2014 127.80 128.77 127.27 127.38 1,087,962 +0.18(+0.14%)
Aug 29, 2014 130.53 127.20 127.20 127.20 676,342 -1.10(-0.86%)
Aug 28, 2014 127.06 128.42 126.58 128.30 829,744 +1.03(+0.81%)
Aug 27, 2014 127.85 128.50 126.89 127.27 1,146,079 +0.60(+0.47%)
Aug 26, 2014 127.60 127.60 126.55 126.67 654,889 +0.11(+0.09%)
Aug 25, 2014 126.92 127.72 126.40 126.56 601,662 -1.05(-0.82%)
Aug 22, 2014 126.38 128.08 126.30 127.61 617,979 +1.26(+0.99%)
Aug 21, 2014 127.62 128.11 126.18 126.35 568,767 -1.44(-1.12%)
Aug 20, 2014 127.93 128.92 127.18 127.79 710,330 -1.21(-0.93%)
Aug 19, 2014 125.58 129.53 125.58 129.00 1,285,272 +2.53(+2.00%)
Aug 18, 2014 126.56 126.91 125.17 126.47 1,243,407 -0.56(-0.44%)
Aug 15, 2014 128.02 128.02 125.51 127.02 1,490,818 -0.65(-0.51%)
Aug 14, 2014 124.35 127.70 124.13 127.67 3,032,122 +8.67(+7.29%)
Aug 13, 2014 119.40 119.81 117.41 119.00 2,218,256 +0.13(+0.11%)
Aug 12, 2014 121.30 121.71 117.83 118.87 1,932,422 -2.78(-2.29%)
Aug 11, 2014 123.73 123.73 121.60 121.65 1,044,106 -0.88(-0.72%)
Aug 08, 2014 120.97 122.55 119.78 122.53 1,389,986 +1.47(+1.22%)
Aug 07, 2014 122.51 122.80 120.80 121.06 910,471 -1.08(-0.88%)
Aug 06, 2014 124.90 125.18 120.99 122.14 2,445,992 -4.52(-3.56%)
Aug 05, 2014 127.22 128.29 125.75 126.65 851,498 -1.63(-1.27%)
Aug 04, 2014 129.77 130.27 126.85 128.29 820,013 -1.35(-1.04%)
Aug 01, 2014 128.29 130.40 128.29 129.64 926,805 +0.97(+0.76%)
Jul 31, 2014 131.13 131.22 128.56 128.66 1,067,874 -2.94(-2.24%)
Jul 30, 2014 132.79 133.06 131.29 131.60 686,055 -0.64(-0.48%)
Jul 29, 2014 131.98 132.60 130.93 132.25 518,271 +0.68(+0.52%)
Jul 28, 2014 132.72 133.05 131.06 131.56 799,235 -0.98(-0.74%)
Jul 25, 2014 134.22 134.22 132.38 132.55 470,603 -1.78(-1.32%)
Jul 24, 2014 134.46 134.62 132.97 134.32 941,090 -0.18(-0.13%)
Jul 23, 2014 133.31 134.71 132.73 134.50 1,375,949 +1.67(+1.26%)
Jul 22, 2014 130.13 133.22 129.84 132.84 1,514,528 +3.63(+2.81%)
Jul 21, 2014 132.07 132.24 128.92 129.21 1,179,423 -3.18(-2.40%)
Jul 18, 2014 129.99 132.48 128.71 132.39 935,797 +2.52(+1.94%)
Jul 17, 2014 132.67 133.03 129.51 129.87 1,401,294 -2.99(-2.25%)
Jul 16, 2014 132.04 132.91 130.48 132.85 1,438,504 +1.63(+1.25%)
Jul 15, 2014 133.62 134.72 130.45 131.22 3,169,756 -4.63(-3.41%)
Jul 14, 2014 125.82 137.39 123.28 135.85 9,510,106 +10.86(+8.69%)
Jul 11, 2014 124.43 125.55 122.70 124.99 1,539,442 -0.96(-0.76%)
Jul 10, 2014 124.84 126.23 123.58 125.94 1,105,125 -0.67(-0.53%)
Jul 09, 2014 127.81 128.10 125.88 126.62 1,747,017 -0.67(-0.52%)
Jul 08, 2014 129.78 130.02 125.47 127.29 1,517,684 -1.98(-1.53%)
Jul 07, 2014 131.35 133.13 128.65 129.26 1,801,898 -1.85(-1.41%)
Jul 03, 2014 130.78 131.11 131.11 131.11 1,299,713 +0.00(+0.00%)
Jul 02, 2014 129.02 131.46 127.30 131.11 1,882,754 +2.47(+1.92%)
Jul 01, 2014 125.16 128.91 124.91 128.64 1,602,048 +3.98(+3.20%)
Jun 30, 2014 124.09 125.44 124.02 124.65 1,384,440 -0.18(-0.14%)
Jun 27, 2014 126.76 127.30 124.57 124.83 2,911,827 -2.51(-1.97%)
Jun 26, 2014 126.81 127.43 125.77 127.34 1,516,448 +0.82(+0.65%)
Jun 25, 2014 123.78 126.58 123.78 126.52 1,150,641 +2.52(+2.03%)
Jun 24, 2014 123.81 124.44 123.30 124.00 889,267 +0.60(+0.48%)
Jun 23, 2014 123.51 123.73 122.52 123.40 652,878 +0.33(+0.27%)
Jun 20, 2014 121.37 123.20 121.37 123.07 1,572,286 +1.75(+1.44%)
Jun 19, 2014 122.80 122.81 120.88 121.32 1,455,023 -1.51(-1.23%)
Jun 18, 2014 121.03 122.86 120.93 122.82 1,278,257 +1.81(+1.50%)
Jun 17, 2014 121.14 121.44 120.27 121.01 587,216 -0.15(-0.13%)
Jun 16, 2014 119.91 121.67 119.83 121.16 1,018,894 +1.10(+0.92%)
Jun 13, 2014 122.02 122.02 119.73 120.06 1,022,128 -1.96(-1.60%)
Jun 12, 2014 121.20 122.79 120.60 122.02 1,954,648 +1.29(+1.07%)
Jun 11, 2014 118.91 120.80 118.46 120.73 913,114 +1.51(+1.26%)
Jun 10, 2014 119.84 120.40 118.87 119.22 1,103,153 +0.39(+0.33%)
Jun 06, 2014 119.62 119.62 118.20 118.83 771,634 -0.33(-0.28%)
Jun 05, 2014 117.38 119.91 116.52 119.16 1,842,355 +2.40(+2.05%)
Jun 04, 2014 117.13 117.74 116.46 116.77 1,603,977 -0.83(-0.71%)
Jun 03, 2014 118.05 118.62 116.87 117.60 1,094,052 -0.98(-0.83%)
Jun 02, 2014 118.66 119.58 118.22 118.58 1,006,857 +0.39(+0.33%)
May 30, 2014 118.16 118.85 117.56 118.19 1,172,038 -0.51(-0.43%)
May 29, 2014 117.44 119.46 117.17 118.70 1,094,274 +1.78(+1.52%)
May 28, 2014 115.76 117.30 115.36 116.92 2,375,459 +0.75(+0.65%)
May 27, 2014 119.62 119.73 116.11 116.17 1,409,486 -2.39(-2.01%)
May 23, 2014 117.33 118.56 118.56 118.56 2,015,111 +1.85(+1.58%)
May 22, 2014 113.72 117.14 113.60 116.71 841,149 +2.85(+2.50%)
May 21, 2014 114.04 114.41 113.36 113.86 1,464,559 +0.20(+0.18%)
May 20, 2014 113.97 114.09 112.68 113.66 1,265,909 -0.23(-0.20%)
May 19, 2014 113.66 114.71 113.09 113.89 1,396,354 +0.32(+0.28%)
May 16, 2014 113.48 113.68 112.08 113.57 2,116,833 +0.37(+0.33%)
May 15, 2014 112.68 113.32 111.35 113.20 1,744,482 +0.95(+0.85%)
May 14, 2014 112.30 113.01 112.01 112.25 1,406,727 -0.04(-0.04%)
May 13, 2014 112.36 112.82 111.81 112.30 1,372,329 +0.42(+0.37%)
May 12, 2014 111.65 113.33 111.49 111.88 1,730,356 +1.12(+1.01%)
May 09, 2014 107.96 110.88 107.62 110.75 2,447,343 +2.26(+2.08%)
May 08, 2014 111.64 112.68 107.22 108.50 3,736,689 -3.15(-2.82%)
May 07, 2014 114.92 115.87 110.47 111.64 5,368,209 -10.64(-8.70%)
May 06, 2014 123.98 124.77 122.28 122.28 1,062,238 -2.40(-1.93%)
May 05, 2014 123.33 125.13 122.47 124.69 850,913 +0.44(+0.36%)
May 02, 2014 124.20 125.15 123.72 124.24 579,957 -0.63(-0.51%)
May 01, 2014 124.13 125.28 123.98 124.88 945,951 +0.99(+0.80%)
Apr 30, 2014 123.87 124.45 122.80 123.88 1,261,817 -0.71(-0.57%)
Apr 29, 2014 125.93 126.47 123.85 124.59 994,827 -1.16(-0.92%)
Apr 28, 2014 126.09 127.42 124.15 125.75 1,292,035 +0.29(+0.23%)
Apr 25, 2014 125.22 127.06 124.21 125.46 1,027,071 -0.86(-0.68%)
Apr 24, 2014 129.06 129.14 125.95 126.31 909,007 -1.91(-1.49%)
Apr 23, 2014 129.60 129.83 127.19 128.22 1,178,581 -1.39(-1.07%)
Apr 22, 2014 126.23 133.41 126.06 129.60 2,555,382 +5.47(+4.41%)
Apr 21, 2014 121.28 124.59 120.72 124.13 706,692 +2.70(+2.23%)
Apr 17, 2014 121.92 121.43 121.43 121.43 985,396 -1.14(-0.93%)
Apr 16, 2014 120.99 122.95 120.68 122.57 1,092,601 +2.10(+1.75%)
Apr 15, 2014 120.64 121.40 117.61 120.46 1,589,651 +0.33(+0.27%)
Apr 14, 2014 120.13 122.83 118.10 120.14 1,534,694 +0.35(+0.29%)
Apr 11, 2014 122.53 123.57 119.06 119.79 1,879,177 -3.58(-2.90%)
Apr 10, 2014 128.09 128.28 121.21 123.36 2,312,302 -4.63(-3.61%)
Apr 09, 2014 127.25 128.13 126.06 127.99 1,158,609 +1.19(+0.94%)
Apr 08, 2014 127.92 128.08 124.02 126.80 1,687,147 +1.10(+0.87%)
Apr 07, 2014 130.26 130.72 125.26 125.70 1,537,102 -3.45(-2.67%)
Apr 04, 2014 130.93 133.25 129.06 129.16 848,969 -1.49(-1.14%)
Apr 03, 2014 134.45 134.45 129.88 130.65 1,565,020 -3.79(-2.82%)
Apr 02, 2014 134.08 135.97 133.91 134.44 928,094 +1.16(+0.87%)
Apr 01, 2014 132.43 134.16 132.01 133.28 755,898 +1.02(+0.77%)
Mar 31, 2014 131.84 132.38 130.60 132.26 905,197 +1.28(+0.98%)
Mar 28, 2014 131.06 133.39 129.88 130.98 866,971 -0.76(-0.58%)
Mar 27, 2014 133.89 134.12 130.82 131.74 1,161,644 -1.28(-0.96%)
Mar 26, 2014 135.35 136.00 132.86 133.03 839,150 -2.14(-1.58%)
Mar 25, 2014 134.62 136.98 132.99 135.16 1,004,050 +1.81(+1.35%)
Mar 24, 2014 136.54 136.84 132.98 133.36 1,440,365 -2.63(-1.93%)
Mar 21, 2014 140.94 141.95 135.91 135.98 2,106,513 -4.27(-3.04%)
Mar 20, 2014 142.05 142.33 139.71 140.25 719,398 -1.85(-1.30%)
Mar 19, 2014 142.82 143.76 141.11 142.10 915,574 -1.13(-0.79%)
Mar 18, 2014 141.57 143.87 141.07 143.23 626,267 +1.99(+1.41%)
Mar 17, 2014 141.73 143.15 140.80 141.23 770,021 -0.29(-0.21%)
Mar 14, 2014 139.24 141.60 137.90 141.53 1,298,137 +2.28(+1.64%)
Mar 13, 2014 142.26 143.03 138.95 139.24 993,777 -2.59(-1.83%)
Mar 12, 2014 139.99 142.45 139.93 141.83 963,067 +1.66(+1.18%)
Mar 11, 2014 141.16 141.82 140.09 140.17 557,460 -1.21(-0.85%)
Mar 10, 2014 140.47 141.45 139.82 141.38 906,768 +0.72(+0.51%)
Mar 07, 2014 140.75 141.49 138.80 140.66 811,637 +0.50(+0.36%)
Mar 06, 2014 143.57 143.88 139.74 140.16 771,318 -2.62(-1.83%)
Mar 05, 2014 143.53 143.65 141.97 142.77 608,022 -0.56(-0.39%)
Mar 04, 2014 142.91 143.68 141.81 143.33 1,011,247 +2.27(+1.61%)
Mar 03, 2014 139.35 141.12 138.55 141.06 1,608,665 +0.44(+0.31%)
Feb 28, 2014 142.44 144.00 138.18 140.63 2,472,889 -1.61(-1.13%)
Feb 27, 2014 139.51 142.27 138.99 142.24 1,495,147 +2.87(+2.06%)
Feb 26, 2014 138.04 142.60 137.69 139.36 1,648,358 +1.55(+1.12%)
Feb 25, 2014 137.26 138.49 136.33 137.81 957,263 +0.55(+0.40%)
Feb 24, 2014 136.19 137.69 136.03 137.27 1,030,789 +1.24(+0.91%)
Feb 21, 2014 137.01 137.71 135.47 136.03 1,817,582 -1.69(-1.22%)
Feb 20, 2014 132.65 138.12 132.16 137.71 1,808,188 +5.40(+4.08%)
Feb 19, 2014 133.37 134.59 132.12 132.31 1,043,283 -1.21(-0.91%)
Feb 18, 2014 128.77 133.73 128.73 133.53 1,777,801 +5.87(+4.59%)
Feb 14, 2014 129.10 127.66 127.66 127.66 1,087,713 -1.27(-0.98%)
Feb 13, 2014 127.38 129.05 126.92 128.93 1,696,450 +1.62(+1.27%)
Feb 12, 2014 126.28 127.54 126.06 127.31 1,184,314 +0.89(+0.70%)
Feb 11, 2014 126.07 126.46 124.78 126.42 1,239,321 +0.44(+0.35%)
Feb 10, 2014 124.63 126.28 123.86 125.99 2,238,753 +1.35(+1.08%)
Feb 07, 2014 125.28 125.28 123.72 124.64 2,642,523 -0.64(-0.51%)
Feb 06, 2014 131.59 132.70 123.54 125.28 4,402,613 -5.81(-4.43%)
Feb 05, 2014 133.10 133.20 129.91 131.08 1,811,453 -2.15(-1.61%)
Feb 04, 2014 130.54 133.54 130.40 133.23 1,388,812 +3.18(+2.45%)
Feb 03, 2014 132.57 132.85 129.59 130.05 1,242,426 -3.07(-2.31%)
Jan 31, 2014 132.32 134.00 130.02 133.12 917,877 -0.21(-0.15%)
Jan 30, 2014 131.50 133.56 131.01 133.32 1,069,052 +1.90(+1.44%)
Jan 29, 2014 132.50 133.03 130.81 131.43 1,355,016 -2.88(-2.15%)
Jan 28, 2014 131.62 134.40 131.62 134.31 939,934 +3.19(+2.43%)
Jan 27, 2014 130.75 132.18 129.25 131.12 1,219,669 +0.45(+0.35%)
Jan 24, 2014 132.38 133.30 130.64 130.66 879,292 -2.03(-1.53%)
Jan 23, 2014 132.79 133.43 131.82 132.69 880,973 -1.63(-1.22%)
Jan 22, 2014 133.25 134.67 133.21 134.32 943,595 +1.59(+1.20%)
Jan 21, 2014 133.14 134.36 131.35 132.73 1,679,673 -0.70(-0.53%)
Jan 17, 2014 134.56 133.44 133.44 133.44 1,377,474 -0.97(-0.72%)
Jan 16, 2014 134.73 135.20 133.78 134.40 622,439 -0.46(-0.34%)
Jan 15, 2014 135.13 135.83 134.48 134.86 1,210,451 -0.26(-0.20%)
Jan 14, 2014 136.89 137.38 133.21 135.13 2,399,541 -2.46(-1.78%)
Jan 13, 2014 138.27 138.84 136.15 137.58 2,393,413 -0.70(-0.51%)
Jan 10, 2014 135.83 138.34 135.12 138.28 1,495,415 +2.35(+1.73%)
Jan 09, 2014 135.29 135.97 134.30 135.93 1,109,909 +0.79(+0.58%)
Jan 08, 2014 132.22 135.26 132.21 135.15 2,015,972 +2.95(+2.23%)
Jan 07, 2014 132.32 132.84 131.45 132.19 1,619,024 +1.41(+1.08%)
Jan 06, 2014 132.46 132.78 130.36 130.78 1,184,522 -1.11(-0.84%)
Jan 03, 2014 130.84 132.02 130.51 131.90 832,863 +0.97(+0.74%)
Jan 02, 2014 130.37 132.14 130.08 130.93 1,413,780 -0.31(-0.23%)
Dec 31, 2013 131.35 131.24 131.24 131.24 886,705 +0.30(+0.23%)
Dec 30, 2013 130.60 131.27 129.83 130.94 1,065,026 +0.85(+0.65%)
Dec 27, 2013 130.42 130.42 128.97 130.09 594,963 -0.04(-0.03%)
Dec 26, 2013 129.63 130.83 129.57 130.13 586,029 +0.49(+0.38%)
Dec 24, 2013 129.62 130.09 128.73 129.65 333,850 -0.17(-0.13%)
Dec 23, 2013 130.90 131.13 129.13 129.82 1,197,765 -0.39(-0.30%)
Dec 20, 2013 129.66 130.21 126.70 130.21 3,705,377 +0.96(+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.