Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 153.33 153.43 150.33 150.45 913,234 -3.44(-2.24%)
Jul 30, 2014 155.28 155.59 153.52 153.89 586,707 -0.75(-0.48%)
Jul 29, 2014 154.33 155.05 153.10 154.64 443,220 +0.80(+0.52%)
Jul 28, 2014 155.20 155.58 153.25 153.84 683,497 -1.15(-0.74%)
Jul 25, 2014 156.95 156.95 154.80 154.99 402,455 -2.08(-1.32%)
Jul 24, 2014 157.23 157.42 155.49 157.07 804,810 -0.21(-0.13%)
Jul 23, 2014 155.88 157.52 155.21 157.28 1,176,696 +1.95(+1.26%)
Jul 22, 2014 152.17 155.78 151.82 155.33 1,295,207 +4.24(+2.81%)
Jul 21, 2014 154.44 154.63 150.75 151.09 1,008,629 -3.72(-2.40%)
Jul 18, 2014 152.00 154.91 150.50 154.81 800,283 +2.95(+1.94%)
Jul 17, 2014 155.14 155.55 151.44 151.86 1,198,371 -3.49(-2.25%)
Jul 16, 2014 154.40 155.42 152.57 155.35 1,230,192 +1.91(+1.24%)
Jul 15, 2014 156.25 157.53 152.54 153.44 2,710,739 -5.41(-3.41%)
Jul 14, 2014 147.13 160.65 144.15 158.85 8,132,932 +12.70(+8.69%)
Jul 11, 2014 145.50 146.81 143.48 146.15 1,316,513 -1.12(-0.76%)
Jul 10, 2014 145.98 147.60 144.50 147.27 945,090 -0.79(-0.53%)
Jul 09, 2014 149.45 149.79 147.19 148.06 1,494,029 -0.78(-0.52%)
Jul 08, 2014 151.76 152.04 146.71 148.84 1,297,906 -2.31(-1.53%)
Jul 07, 2014 153.59 155.67 150.43 151.15 1,540,963 -2.16(-1.41%)
Jul 03, 2014 152.92 153.31 153.31 153.31 1,111,500 +0.00(+0.00%)
Jul 02, 2014 150.87 153.72 148.86 153.31 1,610,110 +2.89(+1.92%)
Jul 01, 2014 146.35 150.74 146.06 150.42 1,370,053 +4.66(+3.20%)
Jun 30, 2014 145.10 146.68 145.02 145.76 1,183,957 -0.21(-0.14%)
Jun 27, 2014 148.22 148.85 145.66 145.97 2,490,161 -2.93(-1.97%)
Jun 26, 2014 148.28 149.01 147.07 148.90 1,296,849 +0.96(+0.65%)
Jun 25, 2014 144.74 148.02 144.74 147.94 984,015 +2.94(+2.03%)
Jun 24, 2014 144.77 145.51 144.18 145.00 760,491 +0.70(+0.49%)
Jun 23, 2014 144.42 144.69 143.27 144.30 558,334 +0.39(+0.27%)
Jun 20, 2014 141.92 144.06 141.92 143.91 1,344,601 +2.05(+1.45%)
Jun 19, 2014 143.59 143.60 141.35 141.86 1,244,319 -1.76(-1.23%)
Jun 18, 2014 141.53 143.67 141.41 143.62 1,093,151 +2.12(+1.50%)
Jun 17, 2014 141.65 142.01 140.63 141.50 502,181 -0.18(-0.13%)
Jun 16, 2014 140.21 142.27 140.12 141.68 871,347 +1.29(+0.92%)
Jun 13, 2014 142.68 142.68 140.00 140.39 874,112 -2.29(-1.60%)
Jun 12, 2014 141.72 143.58 141.02 142.68 1,671,593 +1.51(+1.07%)
Jun 11, 2014 139.05 141.25 138.52 141.17 780,885 +1.76(+1.26%)
Jun 10, 2014 140.13 140.79 139.00 139.41 943,404 +0.46(+0.33%)
Jun 06, 2014 139.88 139.88 138.22 138.95 659,893 -0.39(-0.28%)
Jun 05, 2014 137.25 140.21 136.25 139.34 1,575,561 +2.80(+2.05%)
Jun 04, 2014 136.96 137.68 136.18 136.54 1,371,703 -0.97(-0.71%)
Jun 03, 2014 138.04 138.71 136.66 137.51 935,621 -1.15(-0.83%)
Jun 02, 2014 138.75 139.83 138.24 138.66 861,053 +0.46(+0.33%)
May 30, 2014 138.17 138.97 137.47 138.20 1,002,314 -0.60(-0.43%)
May 29, 2014 137.33 139.69 137.01 138.80 935,811 +2.08(+1.52%)
May 28, 2014 135.36 137.16 134.89 136.72 2,031,465 +0.88(+0.65%)
May 27, 2014 139.88 140.01 135.77 135.84 1,205,376 -2.79(-2.01%)
May 23, 2014 137.20 138.63 138.63 138.63 1,723,300 +2.16(+1.58%)
May 22, 2014 132.98 136.98 132.84 136.47 719,341 +3.33(+2.50%)
May 21, 2014 133.35 133.78 132.55 133.14 1,252,474 +0.24(+0.18%)
May 20, 2014 133.27 133.41 131.76 132.90 1,082,591 -0.27(-0.20%)
May 19, 2014 132.90 134.13 132.24 133.17 1,194,146 +0.37(+0.28%)
May 16, 2014 132.70 132.93 131.06 132.80 1,810,291 +0.43(+0.32%)
May 15, 2014 131.76 132.51 130.20 132.37 1,491,861 +1.11(+0.85%)
May 14, 2014 131.32 132.15 130.98 131.26 1,203,017 -0.05(-0.04%)
May 13, 2014 131.39 131.92 130.74 131.31 1,173,600 +0.49(+0.37%)
May 12, 2014 130.56 132.52 130.37 130.82 1,479,781 +1.31(+1.01%)
May 09, 2014 126.24 129.66 125.84 129.51 2,092,940 +2.64(+2.08%)
May 08, 2014 130.55 131.76 125.37 126.87 3,195,573 -3.68(-2.82%)
May 07, 2014 134.38 135.49 129.18 130.55 4,590,830 -12.44(-8.70%)
May 06, 2014 144.97 145.90 142.99 142.99 908,414 -2.81(-1.93%)
May 05, 2014 144.22 146.32 143.21 145.80 727,691 +0.52(+0.36%)
May 02, 2014 145.23 146.34 144.67 145.28 495,973 -0.74(-0.51%)
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.
X