Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 131.25 131.34 128.69 128.79 1,066,843 -2.94(-2.24%)
Jul 30, 2014 132.92 133.19 131.41 131.73 685,393 -0.64(-0.48%)
Jul 29, 2014 132.11 132.72 131.06 132.37 517,771 +0.69(+0.52%)
Jul 28, 2014 132.85 133.18 131.18 131.69 798,463 -0.99(-0.74%)
Jul 25, 2014 134.35 134.35 132.51 132.67 470,149 -1.78(-1.32%)
Jul 24, 2014 134.59 134.75 133.10 134.45 940,181 -0.18(-0.13%)
Jul 23, 2014 133.44 134.84 132.86 134.63 1,374,620 +1.67(+1.26%)
Jul 22, 2014 130.26 133.35 129.96 132.97 1,513,065 +3.63(+2.81%)
Jul 21, 2014 132.20 132.37 129.04 129.34 1,178,283 -3.19(-2.40%)
Jul 18, 2014 130.11 132.60 128.83 132.52 934,893 +2.53(+1.94%)
Jul 17, 2014 132.80 133.15 129.63 129.99 1,399,941 -2.99(-2.25%)
Jul 16, 2014 132.17 133.04 130.60 132.98 1,437,114 +1.63(+1.24%)
Jul 15, 2014 133.75 134.85 130.58 131.35 3,166,694 -4.63(-3.41%)
Jul 14, 2014 125.95 137.52 123.39 135.98 9,500,919 +10.87(+8.69%)
Jul 11, 2014 124.55 125.67 122.82 125.11 1,537,955 -0.96(-0.76%)
Jul 10, 2014 124.96 126.35 123.69 126.06 1,104,057 -0.68(-0.53%)
Jul 09, 2014 127.93 128.22 126.00 126.74 1,745,329 -0.67(-0.52%)
Jul 08, 2014 129.91 130.15 125.59 127.41 1,516,218 -1.98(-1.53%)
Jul 07, 2014 131.47 133.26 128.77 129.39 1,800,158 -1.85(-1.41%)
Jul 03, 2014 130.90 131.24 131.24 131.24 1,298,458 +0.00(+0.00%)
Jul 02, 2014 129.15 131.59 127.43 131.24 1,880,936 +2.47(+1.92%)
Jul 01, 2014 125.28 129.04 125.03 128.76 1,600,500 +3.99(+3.20%)
Jun 30, 2014 124.21 125.56 124.14 124.77 1,383,102 -0.18(-0.14%)
Jun 27, 2014 126.88 127.42 124.69 124.95 2,909,014 -2.51(-1.97%)
Jun 26, 2014 126.93 127.56 125.89 127.46 1,514,983 +0.82(+0.65%)
Jun 25, 2014 123.90 126.71 123.90 126.64 1,149,529 +2.52(+2.03%)
Jun 24, 2014 123.92 124.56 123.42 124.12 888,408 +0.60(+0.48%)
Jun 23, 2014 123.63 123.85 122.64 123.52 652,247 +0.33(+0.27%)
Jun 20, 2014 121.49 123.32 121.49 123.19 1,570,767 +1.75(+1.45%)
Jun 19, 2014 122.92 122.92 121.00 121.43 1,453,617 -1.51(-1.23%)
Jun 18, 2014 121.15 122.98 121.05 122.94 1,277,022 +1.81(+1.50%)
Jun 17, 2014 121.25 121.56 120.38 121.13 586,649 -0.15(-0.13%)
Jun 16, 2014 120.02 121.78 119.94 121.28 1,017,910 +1.10(+0.92%)
Jun 13, 2014 122.14 122.14 119.84 120.18 1,021,140 -1.96(-1.60%)
Jun 12, 2014 121.31 122.91 120.72 122.14 1,952,760 +1.29(+1.07%)
Jun 11, 2014 119.03 120.91 118.58 120.84 912,232 +1.51(+1.26%)
Jun 10, 2014 119.95 120.52 118.99 119.34 1,102,087 +0.39(+0.33%)
Jun 06, 2014 119.74 119.74 118.32 118.94 770,889 -0.33(-0.28%)
Jun 05, 2014 117.49 120.02 116.63 119.28 1,840,575 +2.40(+2.05%)
Jun 04, 2014 117.24 117.86 116.57 116.88 1,602,428 -0.83(-0.71%)
Jun 03, 2014 118.16 118.74 116.98 117.71 1,092,995 -0.98(-0.83%)
Jun 02, 2014 118.77 119.70 118.34 118.69 1,005,885 +0.39(+0.33%)
May 30, 2014 118.28 118.96 117.68 118.30 1,170,906 -0.51(-0.43%)
May 29, 2014 117.56 119.58 117.28 118.81 1,093,217 +1.78(+1.52%)
May 28, 2014 115.87 117.41 115.47 117.03 2,373,164 +0.75(+0.65%)
May 27, 2014 119.74 119.85 116.22 116.28 1,408,124 -2.39(-2.01%)
May 23, 2014 117.44 118.67 118.67 118.67 2,013,165 +1.85(+1.58%)
May 22, 2014 113.83 117.26 113.71 116.82 840,336 +2.85(+2.50%)
May 21, 2014 114.15 114.52 113.47 113.97 1,463,144 +0.21(+0.18%)
May 20, 2014 114.08 114.20 112.79 113.76 1,264,686 -0.23(-0.20%)
May 19, 2014 113.76 114.82 113.20 114.00 1,395,005 +0.32(+0.28%)
May 16, 2014 113.59 113.79 112.19 113.68 2,114,788 +0.37(+0.32%)
May 15, 2014 112.79 113.43 111.45 113.31 1,742,797 +0.95(+0.85%)
May 14, 2014 112.41 113.12 112.12 112.36 1,405,368 -0.04(-0.04%)
May 13, 2014 112.47 112.93 111.92 112.40 1,371,003 +0.42(+0.37%)
May 12, 2014 111.76 113.44 111.60 111.98 1,728,685 +1.12(+1.01%)
May 09, 2014 108.06 110.99 107.72 110.86 2,444,979 +2.26(+2.08%)
May 08, 2014 111.75 112.79 107.32 108.60 3,733,079 -3.15(-2.82%)
May 07, 2014 115.03 115.98 110.58 111.75 5,363,023 -10.65(-8.70%)
May 06, 2014 124.10 124.89 122.40 122.40 1,061,212 -2.41(-1.93%)
May 05, 2014 123.45 125.25 122.59 124.81 850,091 +0.45(+0.36%)
May 02, 2014 124.32 125.27 123.84 124.36 579,397 -0.63(-0.51%)
May 01, 2014 124.25 125.40 124.11 125.00 945,038 +0.99(+0.80%)
Apr 30, 2014 123.99 124.57 122.92 124.00 1,260,599 -0.71(-0.57%)
Apr 29, 2014 126.05 126.59 123.97 124.71 993,866 -1.16(-0.92%)
Apr 28, 2014 126.21 127.55 124.27 125.87 1,290,787 +0.29(+0.23%)
Apr 25, 2014 125.34 127.18 124.33 125.58 1,026,079 -0.86(-0.68%)
Apr 24, 2014 129.19 129.27 126.08 126.43 908,129 -1.91(-1.49%)
Apr 23, 2014 129.73 129.95 127.31 128.34 1,177,442 -1.39(-1.07%)
Apr 22, 2014 126.36 133.54 126.19 129.73 2,552,913 +5.48(+4.41%)
Apr 21, 2014 121.40 124.71 120.83 124.25 706,009 +2.70(+2.23%)
Apr 17, 2014 122.03 121.55 121.55 121.55 984,445 -1.14(-0.93%)
Apr 16, 2014 121.11 123.07 120.80 122.68 1,091,546 +2.11(+1.75%)
Apr 15, 2014 120.76 121.52 117.73 120.58 1,588,115 +0.33(+0.27%)
Apr 14, 2014 120.24 122.95 118.22 120.25 1,533,212 +0.35(+0.29%)
Apr 11, 2014 122.65 123.69 119.17 119.90 1,877,362 -3.58(-2.90%)
Apr 10, 2014 128.21 128.40 121.32 123.48 2,310,068 -4.63(-3.61%)
Apr 09, 2014 127.38 128.26 126.18 128.11 1,157,489 +1.19(+0.94%)
Apr 08, 2014 128.04 128.21 124.14 126.92 1,685,517 +1.10(+0.87%)
Apr 07, 2014 130.39 130.84 125.38 125.83 1,535,617 -3.46(-2.67%)
Apr 04, 2014 131.06 133.38 129.18 129.28 848,149 -1.49(-1.14%)
Apr 03, 2014 134.58 134.58 130.00 130.77 1,563,508 -3.79(-2.82%)
Apr 02, 2014 134.21 136.10 134.03 134.57 927,198 +1.16(+0.87%)
Apr 01, 2014 132.56 134.29 132.14 133.41 755,168 +1.02(+0.77%)
Mar 31, 2014 131.96 132.51 130.72 132.39 904,322 +1.28(+0.98%)
Mar 28, 2014 131.18 133.52 130.00 131.11 866,134 -0.76(-0.58%)
Mar 27, 2014 134.02 134.25 130.94 131.87 1,160,522 -1.28(-0.96%)
Mar 26, 2014 135.48 136.13 132.99 133.15 838,340 -2.14(-1.58%)
Mar 25, 2014 134.75 137.12 133.12 135.29 1,003,080 +1.81(+1.35%)
Mar 24, 2014 136.67 136.97 133.11 133.49 1,438,974 -2.63(-1.93%)
Mar 21, 2014 141.07 142.09 136.05 136.12 2,104,478 -4.27(-3.04%)
Mar 20, 2014 142.18 142.47 139.85 140.39 718,703 -1.85(-1.30%)
Mar 19, 2014 142.96 143.90 141.24 142.24 914,690 -1.13(-0.79%)
Mar 18, 2014 141.71 144.01 141.21 143.37 625,662 +1.99(+1.41%)
Mar 17, 2014 141.87 143.28 140.93 141.37 769,277 -0.29(-0.21%)
Mar 14, 2014 139.38 141.74 138.03 141.66 1,296,883 +2.29(+1.64%)
Mar 13, 2014 142.40 143.17 139.09 139.38 992,817 -2.59(-1.83%)
Mar 12, 2014 140.12 142.59 140.07 141.97 962,137 +1.66(+1.18%)
Mar 11, 2014 141.29 141.96 140.22 140.31 556,922 -1.21(-0.85%)
Mar 10, 2014 140.61 141.59 139.96 141.52 905,892 +0.72(+0.51%)
Mar 07, 2014 140.88 141.63 138.93 140.80 810,853 +0.50(+0.36%)
Mar 06, 2014 143.71 144.02 139.87 140.29 770,573 -2.62(-1.83%)
Mar 05, 2014 143.66 143.78 142.11 142.91 607,435 -0.56(-0.39%)
Mar 04, 2014 143.05 143.82 141.94 143.47 1,010,270 +2.27(+1.61%)
Mar 03, 2014 139.49 141.25 138.68 141.20 1,607,111 +0.44(+0.31%)
Feb 28, 2014 142.58 144.14 138.31 140.76 2,470,500 -1.61(-1.13%)
Feb 27, 2014 139.65 142.41 139.13 142.37 1,493,703 +2.88(+2.06%)
Feb 26, 2014 138.18 142.74 137.82 139.50 1,646,766 +1.55(+1.12%)
Feb 25, 2014 137.39 138.62 136.46 137.95 956,339 +0.55(+0.40%)
Feb 24, 2014 136.32 137.82 136.16 137.40 1,029,793 +1.24(+0.91%)
Feb 21, 2014 137.14 137.84 135.60 136.16 1,815,826 -1.69(-1.22%)
Feb 20, 2014 132.78 138.25 132.29 137.84 1,806,442 +5.40(+4.08%)
Feb 19, 2014 133.50 134.72 132.25 132.44 1,042,275 -1.21(-0.91%)
Feb 18, 2014 128.90 133.86 128.86 133.66 1,776,084 +5.87(+4.60%)
Feb 14, 2014 129.22 127.79 127.79 127.79 1,086,662 -1.27(-0.98%)
Feb 13, 2014 127.50 129.17 127.04 129.05 1,694,812 +1.62(+1.27%)
Feb 12, 2014 126.40 127.67 126.18 127.44 1,183,170 +0.89(+0.70%)
Feb 11, 2014 126.19 126.58 124.90 126.55 1,238,124 +0.44(+0.35%)
Feb 10, 2014 124.75 126.40 123.98 126.11 2,236,591 +1.35(+1.08%)
Feb 07, 2014 125.40 125.40 123.84 124.76 2,639,970 -0.64(-0.51%)
Feb 06, 2014 131.72 132.83 123.66 125.40 4,398,361 -5.81(-4.43%)
Feb 05, 2014 133.23 133.32 130.04 131.21 1,809,703 -2.15(-1.61%)
Feb 04, 2014 130.67 133.67 130.53 133.36 1,387,470 +3.19(+2.45%)
Feb 03, 2014 132.70 132.98 129.71 130.17 1,241,226 -3.07(-2.31%)
Jan 31, 2014 132.45 134.13 130.14 133.25 916,990 -0.21(-0.15%)
Jan 30, 2014 131.63 133.69 131.14 133.45 1,068,019 +1.90(+1.45%)
Jan 29, 2014 132.63 133.15 130.94 131.55 1,353,707 -2.89(-2.15%)
Jan 28, 2014 131.75 134.53 131.75 134.44 939,026 +3.19(+2.43%)
Jan 27, 2014 130.88 132.31 129.37 131.24 1,218,491 +0.45(+0.35%)
Jan 24, 2014 132.51 133.43 130.76 130.79 878,443 -2.03(-1.53%)
Jan 23, 2014 132.92 133.56 131.95 132.82 880,122 -1.64(-1.22%)
Jan 22, 2014 133.38 134.80 133.34 134.45 942,684 +1.59(+1.20%)
Jan 21, 2014 133.26 134.49 131.47 132.86 1,678,050 -0.70(-0.53%)
Jan 17, 2014 134.69 133.56 133.56 133.56 1,376,143 -0.97(-0.72%)
Jan 16, 2014 134.86 135.33 133.91 134.53 621,838 -0.46(-0.34%)
Jan 15, 2014 135.26 135.96 134.61 134.99 1,209,282 -0.26(-0.20%)
Jan 14, 2014 137.02 137.51 133.34 135.26 2,397,223 -2.46(-1.78%)
Jan 13, 2014 138.40 138.97 136.28 137.72 2,391,101 -0.70(-0.51%)
Jan 10, 2014 135.96 138.47 135.25 138.42 1,493,971 +2.35(+1.73%)
Jan 09, 2014 135.42 136.10 134.43 136.06 1,108,837 +0.79(+0.58%)
Jan 08, 2014 132.35 135.39 132.34 135.28 2,014,024 +2.95(+2.23%)
Jan 07, 2014 132.45 132.97 131.58 132.32 1,617,460 +1.41(+1.08%)
Jan 06, 2014 132.59 132.91 130.48 130.91 1,183,378 -1.11(-0.84%)
Jan 03, 2014 130.96 132.15 130.64 132.02 832,058 +0.97(+0.74%)
Jan 02, 2014 130.50 132.27 130.21 131.06 1,412,415 -0.31(-0.23%)
Dec 31, 2013 131.47 131.36 131.36 131.36 885,848 +0.30(+0.23%)
Dec 30, 2013 130.72 131.40 129.95 131.06 1,063,997 +0.85(+0.65%)
Dec 27, 2013 130.54 130.54 129.10 130.22 594,388 -0.04(-0.03%)
Dec 26, 2013 129.75 130.95 129.69 130.26 585,463 +0.49(+0.38%)
Dec 24, 2013 129.75 130.22 128.86 129.77 333,527 -0.17(-0.13%)
Dec 23, 2013 131.02 131.26 129.26 129.94 1,196,608 -0.39(-0.30%)
Dec 20, 2013 129.78 130.34 126.82 130.34 3,701,798 +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.