Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 87.72 87.91 87.25 87.60 606,871 -0.23(-0.26%)
Jun 27, 2014 87.21 87.95 87.11 87.83 812,835 +0.46(+0.53%)
Jun 26, 2014 87.32 87.38 86.68 87.36 909,477 +0.13(+0.15%)
Jun 25, 2014 86.68 87.47 86.51 87.23 1,044,490 +0.45(+0.51%)
Jun 24, 2014 87.01 87.15 86.46 86.79 734,067 -0.48(-0.55%)
Jun 23, 2014 86.94 87.38 86.92 87.27 549,966 +0.19(+0.22%)
Jun 20, 2014 87.36 87.36 86.84 87.08 1,291,658 +0.32(+0.37%)
Jun 19, 2014 87.25 87.39 86.42 86.75 775,720 -0.54(-0.62%)
Jun 18, 2014 86.63 87.35 86.21 87.29 727,166 +0.41(+0.47%)
Jun 17, 2014 86.27 87.14 86.07 86.88 634,321 +0.42(+0.48%)
Jun 16, 2014 86.20 86.67 85.76 86.47 628,244 +0.26(+0.30%)
Jun 13, 2014 86.13 86.35 85.81 86.20 622,542 +0.07(+0.08%)
Jun 12, 2014 86.96 87.01 85.80 86.14 855,898 -0.81(-0.93%)
Jun 11, 2014 87.14 87.24 86.61 86.94 566,636 -0.61(-0.70%)
Jun 10, 2014 87.15 87.85 87.04 87.55 727,002 +0.31(+0.36%)
Jun 06, 2014 86.84 87.34 86.39 87.24 1,234,385 +0.47(+0.54%)
Jun 05, 2014 87.05 87.06 86.26 86.77 1,022,066 -0.26(-0.30%)
Jun 04, 2014 86.24 87.05 86.20 87.03 1,072,440 +0.64(+0.74%)
Jun 03, 2014 85.87 86.69 85.72 86.40 1,147,224 +0.09(+0.10%)
Jun 02, 2014 86.74 86.74 85.66 86.31 943,677 -0.23(-0.26%)
May 30, 2014 86.53 86.77 85.93 86.54 1,577,008 +0.24(+0.28%)
May 29, 2014 85.35 86.34 85.12 86.29 1,536,511 +1.18(+1.38%)
May 28, 2014 85.05 85.60 84.14 85.12 1,272,717 -0.12(-0.14%)
May 27, 2014 84.56 85.45 84.56 85.24 1,146,558 +1.16(+1.38%)
May 23, 2014 84.73 84.08 84.08 84.08 1,337,404 +0.09(+0.10%)
May 22, 2014 83.58 84.87 83.53 83.99 1,905,296 +0.17(+0.20%)
May 21, 2014 83.37 84.79 82.72 83.83 6,804,989 +7.02(+9.15%)
May 20, 2014 79.04 79.07 76.59 76.80 2,053,148 -2.19(-2.78%)
May 19, 2014 78.51 79.40 78.51 79.00 722,714 +0.24(+0.30%)
May 16, 2014 76.75 79.05 76.66 78.76 1,616,832 +2.01(+2.62%)
May 15, 2014 77.40 77.58 75.84 76.75 1,066,374 -0.99(-1.28%)
May 14, 2014 77.91 78.29 77.72 77.74 753,990 -0.34(-0.43%)
May 13, 2014 78.00 78.65 77.79 78.08 1,077,040 +0.06(+0.08%)
May 12, 2014 77.98 78.55 77.93 78.02 630,163 +0.23(+0.30%)
May 09, 2014 77.47 78.09 76.91 77.79 708,664 +0.40(+0.52%)
May 08, 2014 76.25 78.72 76.25 77.39 1,276,387 +1.91(+2.53%)
May 07, 2014 75.65 76.01 74.64 75.48 550,011 -0.02(-0.02%)
May 06, 2014 76.12 76.20 75.45 75.50 740,242 -0.93(-1.22%)
May 05, 2014 76.43 76.83 75.46 76.43 877,053 -0.53(-0.69%)
May 02, 2014 76.59 77.91 76.59 76.96 597,698 +0.25(+0.33%)
May 01, 2014 76.12 76.92 75.77 76.71 827,006 +0.55(+0.72%)
Apr 30, 2014 76.03 76.39 75.64 76.16 981,569 +0.13(+0.17%)
Apr 29, 2014 74.43 76.16 74.24 76.03 1,430,376 +1.65(+2.21%)
Apr 28, 2014 76.26 76.26 73.65 74.38 1,880,894 -1.44(-1.91%)
Apr 25, 2014 76.68 76.93 75.61 75.83 835,770 -1.10(-1.43%)
Apr 24, 2014 76.82 77.47 76.14 76.93 840,617 +0.41(+0.53%)
Apr 23, 2014 76.62 77.38 76.32 76.52 1,138,272 -0.21(-0.27%)
Apr 22, 2014 75.65 77.30 75.47 76.73 1,040,152 +1.31(+1.74%)
Apr 21, 2014 75.48 75.99 75.28 75.41 546,352 -0.02(-0.02%)
Apr 17, 2014 75.53 75.43 75.43 75.43 740,155 -0.25(-0.33%)
Apr 16, 2014 75.39 76.18 75.37 75.68 804,584 +0.79(+1.06%)
Apr 15, 2014 74.51 75.56 73.22 74.89 1,948,395 +1.05(+1.43%)
Apr 14, 2014 74.31 74.77 73.29 73.84 1,275,381 +0.24(+0.33%)
Apr 11, 2014 74.65 74.65 73.30 73.59 1,491,281 -1.55(-2.06%)
Apr 10, 2014 76.44 76.86 75.09 75.14 957,760 -1.18(-1.55%)
Apr 09, 2014 75.47 76.60 75.17 76.32 1,127,251 +1.11(+1.47%)
Apr 08, 2014 74.43 75.41 74.06 75.22 1,159,781 +0.84(+1.12%)
Apr 07, 2014 75.63 75.63 73.90 74.38 1,492,116 -1.65(-2.16%)
Apr 04, 2014 77.40 77.53 75.53 76.03 1,471,285 -1.11(-1.44%)
Apr 03, 2014 77.21 77.58 76.73 77.14 1,460,674 -0.16(-0.20%)
Apr 02, 2014 76.77 77.57 76.39 77.30 1,727,545 +0.75(+0.98%)
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.