Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 150.21 151.18 149.31 150.19 917,092 +0.46(+0.31%)
Sep 29, 2014 150.12 150.59 148.58 149.73 561,782 -0.99(-0.66%)
Sep 26, 2014 151.52 151.91 149.83 150.72 564,795 -0.05(-0.03%)
Sep 25, 2014 152.83 153.10 150.62 150.77 732,699 -2.12(-1.39%)
Sep 24, 2014 149.71 153.17 149.13 152.89 771,129 +3.47(+2.32%)
Sep 23, 2014 146.96 149.94 146.96 149.42 926,203 -0.34(-0.23%)
Sep 22, 2014 147.65 149.88 147.30 149.76 1,017,099 +2.49(+1.69%)
Sep 19, 2014 146.46 147.86 145.96 147.27 1,425,488 +0.63(+0.43%)
Sep 18, 2014 146.80 146.88 146.28 146.64 803,928 +0.64(+0.44%)
Sep 17, 2014 145.78 146.75 145.28 146.00 942,065 +0.74(+0.51%)
Sep 16, 2014 143.32 145.60 135.00 145.26 885,686 +1.58(+1.10%)
Sep 15, 2014 145.46 145.46 142.48 143.68 564,628 -0.82(-0.57%)
Sep 12, 2014 145.55 145.55 144.08 144.50 681,800 -0.65(-0.45%)
Sep 11, 2014 145.52 146.14 144.36 145.15 541,213 -0.74(-0.51%)
Sep 10, 2014 143.73 146.38 143.51 145.89 1,159,021 +2.71(+1.89%)
Sep 09, 2014 144.47 144.74 142.52 143.18 951,751 -1.65(-1.14%)
Sep 08, 2014 146.45 146.45 143.92 144.83 1,296,068 -1.44(-0.98%)
Sep 05, 2014 146.59 146.94 145.16 146.27 839,315 +0.20(+0.14%)
Sep 04, 2014 150.16 150.16 145.74 146.07 885,635 -3.87(-2.58%)
Sep 03, 2014 149.84 150.49 149.13 149.94 939,184 +0.99(+0.66%)
Sep 02, 2014 149.44 150.57 148.82 148.95 930,413 +0.21(+0.14%)
Aug 29, 2014 152.63 148.74 148.74 148.74 578,400 -1.29(-0.86%)
Aug 28, 2014 148.57 150.17 148.02 150.03 709,588 +1.21(+0.81%)
Aug 27, 2014 149.50 150.26 148.38 148.82 980,114 +0.70(+0.47%)
Aug 26, 2014 149.21 149.21 147.98 148.12 560,054 +0.13(+0.09%)
Aug 25, 2014 148.41 149.35 147.80 147.99 514,535 -1.23(-0.82%)
Aug 22, 2014 147.78 149.77 147.69 149.22 528,489 +1.47(+0.99%)
Aug 21, 2014 149.23 149.80 147.55 147.75 486,403 -1.68(-1.12%)
Aug 20, 2014 149.59 150.76 148.72 149.43 607,466 -1.41(-0.93%)
Aug 19, 2014 146.84 151.47 146.84 150.84 1,099,150 +2.96(+2.00%)
Aug 18, 2014 147.99 148.40 146.37 147.88 1,063,348 -0.65(-0.44%)
Aug 15, 2014 149.70 149.70 146.76 148.53 1,274,931 -0.76(-0.51%)
Aug 14, 2014 145.41 149.33 145.15 149.29 2,593,036 +10.14(+7.29%)
Aug 13, 2014 139.62 140.10 137.29 139.15 1,897,027 +0.15(+0.11%)
Aug 12, 2014 141.84 142.32 137.78 139.00 1,652,585 -3.25(-2.28%)
Aug 11, 2014 144.68 144.68 142.19 142.25 892,908 -1.03(-0.72%)
Aug 08, 2014 141.46 143.30 140.06 143.28 1,188,700 +1.72(+1.22%)
Aug 07, 2014 143.26 143.59 141.26 141.56 778,625 -1.26(-0.88%)
Aug 06, 2014 146.05 146.38 141.48 142.82 2,091,784 -5.28(-3.57%)
Aug 05, 2014 148.76 150.01 147.05 148.10 728,192 -1.91(-1.27%)
Aug 04, 2014 151.74 152.33 148.33 150.01 701,266 -1.58(-1.04%)
Aug 01, 2014 150.01 152.48 150.01 151.59 792,593 +1.14(+0.76%)
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%)
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