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%)
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.