Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 388.33 388.33 391.34 0 +19.08(+5.13%)
Sep 29, 2014 377.60 377.60 372.26 0 -3.77(-1.00%)
Sep 28, 2014 375.77 375.77 376.03 0 -24.99(-6.23%)
Sep 27, 2014 412.41 412.41 401.02 0 -6.00(-1.47%)
Sep 26, 2014 412.41 412.41 407.02 0 -2.25(-0.55%)
Sep 25, 2014 412.41 412.41 409.27 0 -15.27(-3.60%)
Sep 24, 2014 427.01 427.01 424.54 0 -12.60(-2.88%)
Sep 23, 2014 442.42 442.42 437.14 0 +38.10(+9.55%)
Sep 22, 2014 405.02 405.02 399.04 0 -1.38(-0.34%)
Sep 21, 2014 396.06 396.06 400.42 0 -12.65(-3.06%)
Sep 20, 2014 428.97 428.97 413.07 0 +15.98(+4.02%)
Sep 19, 2014 428.97 428.97 397.09 0 -30.74(-7.19%)
Sep 18, 2014 428.97 428.97 427.83 0 -25.93(-5.71%)
Sep 17, 2014 447.04 447.04 453.76 0 -9.78(-2.11%)
Sep 16, 2014 463.48 463.48 463.54 0 -8.61(-1.82%)
Sep 15, 2014 476.67 476.67 472.15 0 -3.79(-0.80%)
Sep 14, 2014 475.05 475.05 475.94 0 -1.78(-0.37%)
Sep 13, 2014 474.75 474.75 477.72 0 +3.94(+0.83%)
Sep 12, 2014 474.75 474.75 473.78 0 -3.80(-0.80%)
Sep 11, 2014 474.75 474.75 477.58 0 -0.28(-0.06%)
Sep 10, 2014 480.99 480.99 477.86 0 +4.38(+0.93%)
Sep 09, 2014 473.23 473.23 473.48 0 +5.59(+1.19%)
Sep 08, 2014 469.43 469.43 467.89 0 -7.46(-1.57%)
Sep 07, 2014 479.45 479.45 475.35 0 -4.49(-0.94%)
Sep 06, 2014 489.25 489.25 479.84 0 +1.54(+0.32%)
Sep 05, 2014 489.25 489.25 478.30 0 -12.67(-2.58%)
Sep 04, 2014 489.25 489.25 490.97 0 +16.92(+3.57%)
Sep 03, 2014 476.05 476.05 474.05 0 +1.01(+0.21%)
Sep 02, 2014 478.03 478.03 473.04 0 -1.96(-0.41%)
Sep 01, 2014 481.05 481.05 475.00 0 -5.96(-1.24%)
Aug 31, 2014 481.85 481.85 480.96 0 -20.95(-4.17%)
Aug 30, 2014 507.05 507.05 501.91 0 -7.62(-1.50%)
Aug 29, 2014 507.05 507.05 509.53 0 +2.49(+0.49%)
Aug 28, 2014 507.05 507.05 507.04 0 -4.14(-0.81%)
Aug 27, 2014 515.15 515.15 511.18 0 -1.33(-0.26%)
Aug 26, 2014 509.78 509.78 512.51 0 +11.63(+2.32%)
Aug 25, 2014 504.37 504.37 500.88 0 -6.83(-1.35%)
Aug 24, 2014 510.84 510.84 507.71 0 +10.77(+2.17%)
Aug 23, 2014 525.24 525.24 496.94 0 -20.71(-4.00%)
Aug 22, 2014 525.24 525.24 517.65 0 -2.29(-0.44%)
Aug 21, 2014 525.24 525.24 519.94 0 +2.90(+0.56%)
Aug 20, 2014 514.50 514.50 517.04 0 +27.04(+5.52%)
Aug 19, 2014 485.95 485.95 490.00 0 +23.38(+5.01%)
Aug 18, 2014 464.80 464.80 466.62 0 -28.92(-5.84%)
Aug 17, 2014 489.67 489.67 495.54 0 -27.51(-5.26%)
Aug 16, 2014 512.62 512.62 523.05 0 +19.14(+3.80%)
Aug 15, 2014 512.62 512.62 503.91 0 -4.65(-0.91%)
Aug 14, 2014 512.62 512.62 508.56 0 -40.87(-7.44%)
Aug 13, 2014 545.10 545.10 549.43 0 -19.89(-3.49%)
Aug 12, 2014 568.71 568.71 569.32 0 -5.85(-1.02%)
Aug 11, 2014 574.02 574.02 575.17 0 -15.87(-2.69%)
Aug 10, 2014 587.00 587.00 591.04 0 +0.99(+0.17%)
Aug 09, 2014 590.05 0 +0.49(+0.08%)
Aug 08, 2014 590.06 590.06 589.56 0 +2.71(+0.46%)
Aug 07, 2014 590.06 590.06 586.85 0 +5.77(+0.99%)
Aug 06, 2014 583.93 583.93 581.08 0 +0.79(+0.14%)
Aug 05, 2014 588.04 588.04 578.63 580.29 0 -7.35(-1.25%)
Aug 04, 2014 587.06 595.76 582.06 587.64 0 +1.37(+0.23%)
Aug 03, 2014 593.42 594.05 578.27 586.27 0 -7.19(-1.21%)
Aug 02, 2014 600.57 601.94 585.00 593.46 0 -5.59(-0.93%)
Aug 01, 2014 583.14 607.26 581.83 599.05 0 +11.63(+1.98%)
Jul 31, 2014 563.85 589.05 563.77 587.42 0 +28.89(+5.17%)
Jul 30, 2014 563.77 563.77 558.53 0 -26.38(-4.51%)
Jul 29, 2014 584.93 584.93 584.91 0 -3.16(-0.54%)
Jul 28, 2014 589.06 589.06 588.07 0 -4.27(-0.72%)
Jul 27, 2014 593.23 593.23 592.34 0 -3.77(-0.63%)
Jul 26, 2014 602.29 602.29 596.11 0 -6.64(-1.10%)
Jul 25, 2014 602.29 602.29 602.75 0 +1.14(+0.19%)
Jul 24, 2014 602.29 602.29 601.61 0 -19.43(-3.13%)
Jul 23, 2014 622.01 623.06 615.51 621.04 0 -1.30(-0.21%)
Jul 22, 2014 622.02 625.05 618.91 622.34 0 +0.33(+0.05%)
Jul 21, 2014 623.43 628.06 615.00 622.01 0 -1.25(-0.20%)
Jul 20, 2014 631.06 631.56 620.00 623.26 0 -7.80(-1.24%)
Jul 19, 2014 630.06 633.02 625.06 631.06 0 +3.97(+0.63%)
Jul 18, 2014 624.63 632.06 618.46 627.09 0 +3.58(+0.57%)
Jul 17, 2014 614.83 629.06 609.94 623.51 0 +4.57(+0.74%)
Jul 16, 2014 623.76 626.11 612.17 618.94 0 -1.56(-0.25%)
Jul 15, 2014 621.48 626.11 616.09 620.50 0 -0.90(-0.14%)
Jul 14, 2014 630.88 633.14 617.70 621.40 0 -9.73(-1.54%)
Jul 13, 2014 637.50 639.88 627.49 631.13 0 -3.89(-0.61%)
Jul 12, 2014 634.14 641.17 628.70 635.02 0 -1.11(-0.17%)
Jul 11, 2014 619.10 636.14 614.13 636.13 0 +16.27(+2.62%)
Jul 10, 2014 625.12 625.47 608.00 619.86 0 -5.70(-0.91%)
Jul 09, 2014 627.12 628.01 618.81 625.56 0 +1.33(+0.21%)
Jul 08, 2014 622.62 627.75 616.89 624.23 0 -1.39(-0.22%)
Jul 07, 2014 634.62 637.14 613.00 625.62 0 -10.52(-1.65%)
Jul 06, 2014 627.93 640.14 623.96 636.14 0 +8.54(+1.36%)
Jul 05, 2014 628.13 634.11 624.35 627.60 0 -8.54(-1.34%)
Jul 04, 2014 645.37 651.65 620.00 636.14 0 -7.92(-1.23%)
Jul 03, 2014 650.00 653.97 638.80 644.06 0 -5.86(-0.90%)
Jul 02, 2014 647.86 659.41 638.00 649.92 0 +5.58(+0.87%)
Jul 01, 2014 641.90 660.07 636.08 644.34 0 -1.66(-0.26%)
Jun 30, 2014 596.00 648.16 595.09 646.00 0 +52.34(+8.82%)
Jun 29, 2014 597.97 602.87 589.56 593.66 0 -2.34(-0.39%)
Jun 28, 2014 584.04 605.30 583.32 596.00 0 +18.41(+3.19%)
Jun 27, 2014 574.88 591.06 573.74 577.59 0 +6.35(+1.11%)
Jun 26, 2014 562.89 575.52 556.12 571.24 0 +0.10(+0.02%)
Jun 25, 2014 584.05 584.05 556.13 571.14 0 -15.91(-2.71%)
Jun 24, 2014 589.30 589.73 581.98 587.05 0 -2.01(-0.34%)
Jun 23, 2014 601.07 602.08 581.52 589.06 0 -10.24(-1.71%)
Jun 22, 2014 593.21 606.14 588.20 599.30 0 +6.09(+1.03%)
Jun 21, 2014 594.01 596.04 580.12 593.21 0 -0.28(-0.05%)
Jun 20, 2014 595.50 597.97 580.55 593.49 0 -9.84(-1.63%)
Jun 19, 2014 607.87 609.97 601.11 603.33 0 +0.33(+0.05%)
Jun 18, 2014 607.86 616.00 600.00 603.00 0 -1.34(-0.22%)
Jun 17, 2014 596.08 608.00 581.15 604.34 0 +11.26(+1.90%)
Jun 16, 2014 572.59 611.10 571.53 593.08 0 +19.69(+3.43%)
Jun 15, 2014 559.00 577.68 552.11 573.39 0 +18.40(+3.32%)
Jun 14, 2014 587.14 594.60 540.97 554.99 0 -27.70(-4.75%)
Jun 13, 2014 576.54 613.09 550.00 582.69 0 -7.36(-1.25%)
Jun 12, 2014 623.06 631.49 586.61 590.05 0 -42.84(-6.77%)
Jun 11, 2014 646.76 653.56 628.25 632.89 0 -13.86(-2.14%)
Jun 10, 2014 646.00 652.27 643.33 646.75 0 -9.71(-1.48%)
Jun 08, 2014 657.18 662.29 652.01 656.46 0 +1.28(+0.20%)
Jun 07, 2014 655.84 658.02 637.02 655.18 0 +2.91(+0.45%)
Jun 06, 2014 660.78 664.69 649.03 652.27 0 -7.40(-1.12%)
Jun 05, 2014 647.16 664.94 647.78 659.67 0 +9.70(+1.49%)
Jun 04, 2014 669.91 669.91 640.07 649.97 0 -24.74(-3.67%)
Jun 03, 2014 674.11 682.21 651.17 674.71 0 +19.74(+3.01%)
Jun 02, 2014 657.18 669.20 625.00 654.97 0 -2.21(-0.34%)
Jun 01, 2014 625.90 660.19 622.12 657.18 0 +34.06(+5.47%)
May 31, 2014 622.55 627.13 572.52 623.12 0 +8.76(+1.43%)
May 30, 2014 572.52 618.10 568.56 614.36 0 +44.38(+7.79%)
May 29, 2014 575.53 583.05 560.30 569.98 0 -2.92(-0.51%)
May 28, 2014 578.40 583.31 564.03 572.90 0 -3.29(-0.57%)
May 27, 2014 583.09 589.28 559.00 576.19 0 -5.97(-1.03%)
May 26, 2014 570.96 593.79 566.11 582.16 0 +5.56(+0.96%)
May 25, 2014 526.57 587.87 524.50 576.60 0 +48.20(+9.12%)
May 24, 2014 530.06 533.59 515.50 528.40 0 -3.54(-0.67%)
May 23, 2014 521.89 532.50 521.89 531.94 0 +11.37(+2.18%)
May 22, 2014 494.91 494.91 494.91 520.57 0 +26.34(+5.33%)
May 21, 2014 487.87 494.53 486.48 494.23 0 +3.29(+0.67%)
May 20, 2014 447.26 500.90 447.26 490.94 0 +42.97(+9.59%)
May 19, 2014 446.46 450.18 442.08 447.97 0 +1.30(+0.29%)
May 18, 2014 450.86 451.61 444.52 446.67 0 -3.41(-0.76%)
May 17, 2014 449.89 451.61 445.70 450.08 0 -0.27(-0.06%)
May 16, 2014 448.47 452.59 444.68 450.35 0 +3.95(+0.88%)
May 15, 2014 449.18 452.85 444.00 446.40 0 -0.24(-0.05%)
May 14, 2014 439.06 449.18 437.24 446.64 0 +7.53(+1.71%)
May 13, 2014 442.82 443.18 432.44 439.11 0 -3.12(-0.71%)
May 12, 2014 438.69 443.78 433.03 442.23 0 +4.57(+1.04%)
May 11, 2014 454.93 459.18 431.21 437.66 0 -14.29(-3.16%)
May 10, 2014 452.72 455.18 449.80 451.95 0 -0.73(-0.16%)
May 09, 2014 442.05 457.26 437.65 452.68 0 +9.26(+2.09%)
May 08, 2014 448.20 450.13 438.07 443.42 0 -5.02(-1.12%)
May 07, 2014 429.58 452.05 429.58 448.44 0 +18.41(+4.28%)
May 06, 2014 431.86 434.93 420.31 430.03 0 -1.83(-0.42%)
May 05, 2014 439.09 439.09 431.86 431.86 0 -7.93(-1.80%)
May 04, 2014 461.68 461.68 430.47 439.79 0 -1.53(-0.35%)
May 03, 2014 461.68 464.38 432.29 441.32 0 -11.67(-2.58%)
May 02, 2014 461.68 464.38 444.99 452.99 0 -5.85(-1.27%)
May 01, 2014 450.35 466.62 450.31 458.84 0 +8.49(+1.89%)
Apr 30, 2014 448.66 453.24 434.59 450.35 0 +8.78(+1.99%)
Apr 29, 2014 448.47 455.83 432.94 441.57 0 -7.31(-1.63%)
Apr 28, 2014 447.84 453.36 425.03 448.88 0 +3.67(+0.82%)
Apr 27, 2014 497.75 504.51 439.05 445.21 0 -19.34(-4.16%)
Apr 26, 2014 497.75 504.51 440.59 464.55 0 -30.94(-6.24%)
Apr 24, 2014 491.80 497.97 490.00 495.49 0 +1.50(+0.30%)
Apr 23, 2014 490.48 496.19 484.62 493.99 0 +0.61(+0.12%)
Apr 22, 2014 497.00 505.91 488.25 493.38 0 -4.08(-0.82%)
Apr 21, 2014 496.20 499.26 493.98 497.46 0 -2.60(-0.52%)
Apr 20, 2014 507.52 517.35 471.06 500.06 0 +2.22(+0.45%)
Apr 19, 2014 507.52 509.45 471.06 497.84 0 +12.87(+2.65%)
Apr 18, 2014 507.52 509.45 471.06 484.97 0 -14.10(-2.83%)
Apr 17, 2014 528.90 529.35 484.99 499.07 0 -17.10(-3.31%)
Apr 16, 2014 506.01 548.09 495.99 516.17 0 +17.19(+3.45%)
Apr 15, 2014 461.15 516.03 453.70 498.98 0 +36.27(+7.84%)
Apr 14, 2014 412.58 468.61 412.58 462.71 0 +50.88(+12.35%)
Apr 13, 2014 383.53 441.39 383.53 411.83 0 -16.50(-3.85%)
Apr 12, 2014 383.53 441.39 383.53 428.33 0 +4.41(+1.04%)
Apr 11, 2014 383.53 426.83 383.53 423.92 0 +33.90(+8.69%)
Apr 10, 2014 440.51 445.19 383.80 390.02 0 -55.17(-12.39%)
Apr 09, 2014 451.95 458.26 440.04 445.19 0 -4.81(-1.07%)
Apr 08, 2014 450.96 460.77 448.94 450.00 0 -2.27(-0.50%)
Apr 07, 2014 461.36 464.88 446.00 452.27 0 -5.10(-1.12%)
Apr 06, 2014 449.34 466.39 431.02 457.37 0 +2.24(+0.49%)
Apr 05, 2014 449.34 460.38 431.02 455.13 0 +3.79(+0.84%)
Apr 04, 2014 449.34 460.38 431.02 451.34 0 -0.82(-0.18%)
Apr 03, 2014 444.57 466.23 416.11 452.16 0 +11.07(+2.51%)
Apr 02, 2014 485.11 496.46 430.00 441.09 0 -38.34(-8.00%)
Apr 01, 2014 453.61 507.02 449.01 479.43 0 +21.24(+4.64%)
Mar 31, 2014 472.21 472.21 447.99 458.19 0 +9.42(+2.10%)
Mar 30, 2014 520.44 533.73 438.76 448.77 0 -51.61(-10.31%)
Mar 29, 2014 520.44 533.73 478.60 500.38 0 +3.52(+0.71%)
Mar 28, 2014 520.44 533.73 478.60 496.86 0 -23.07(-4.44%)
Mar 27, 2014 585.67 585.67 510.00 519.93 0 -66.34(-11.32%)
Mar 26, 2014 584.04 586.80 581.60 586.27 0 +3.25(+0.56%)
Mar 25, 2014 578.21 591.83 569.55 583.02 0 -3.44(-0.59%)
Mar 24, 2014 564.87 589.23 547.00 586.46 0 +22.22(+3.94%)
Mar 23, 2014 591.89 591.89 557.00 564.24 0 -1.39(-0.25%)
Mar 22, 2014 591.89 591.89 550.23 565.63 0 -14.85(-2.56%)
Mar 21, 2014 591.89 591.89 573.76 580.48 0 -12.36(-2.08%)
Mar 20, 2014 609.61 609.61 592.38 592.84 0 -16.97(-2.78%)
Mar 19, 2014 617.85 617.85 605.46 609.81 0 -9.83(-1.59%)
Mar 18, 2014 626.55 626.55 608.00 619.64 0 -7.94(-1.27%)
Mar 17, 2014 634.00 636.58 619.99 627.58 0 -13.33(-2.08%)
Mar 15, 2014 647.26 647.26 625.29 640.91 0 +6.93(+1.09%)
Mar 14, 2014 647.26 647.26 627.00 633.98 0 -9.90(-1.54%)
Mar 13, 2014 636.89 651.30 636.80 643.88 0 +10.60(+1.67%)
Mar 12, 2014 637.27 658.26 628.80 633.28 0 +5.92(+0.94%)
Mar 11, 2014 616.32 635.77 614.55 627.36 0 +11.13(+1.81%)
Mar 10, 2014 643.68 647.88 609.00 616.23 0 -29.58(-4.58%)
Mar 09, 2014 662.17 670.33 610.20 645.81 0 +26.57(+4.29%)
Mar 08, 2014 662.17 670.33 610.20 619.24 0 -8.96(-1.43%)
Mar 07, 2014 662.17 670.33 614.68 628.20 0 -31.15(-4.72%)
Mar 06, 2014 669.71 678.25 651.00 659.35 0 -12.99(-1.93%)
Mar 05, 2014 670.29 682.69 652.02 672.34 0 +0.53(+0.08%)
Mar 04, 2014 673.47 702.80 662.00 671.81 0 +2.81(+0.42%)
Mar 03, 2014 560.42 713.45 554.90 669.00 0 +104.38(+18.49%)
Mar 02, 2014 592.43 592.43 536.00 564.62 0 -15.56(-2.68%)
Mar 01, 2014 592.43 592.43 536.00 580.18 0 +10.71(+1.88%)
Feb 28, 2014 592.43 592.43 553.00 569.47 0 -19.09(-3.24%)
Feb 27, 2014 597.24 604.39 571.25 588.56 0 +15.24(+2.66%)
Feb 26, 2014 555.71 603.04 555.71 573.32 0 +32.55(+6.02%)
Feb 25, 2014 542.79 559.50 401.10 540.77 0 +3.91(+0.73%)
Feb 24, 2014 612.97 614.98 534.02 536.86 0 -76.09(-12.41%)
Feb 23, 2014 572.35 647.94 534.90 612.95 0 +5.53(+0.91%)
Feb 22, 2014 572.35 622.27 534.90 607.42 0 +37.05(+6.50%)
Feb 21, 2014 572.35 591.28 534.90 570.37 0 -2.21(-0.39%)
Feb 20, 2014 627.75 632.26 564.37 572.58 0 -62.69(-9.87%)
Feb 19, 2014 626.35 637.27 620.00 635.27 0 +6.67(+1.06%)
Feb 18, 2014 632.53 641.05 610.00 628.60 0 -1.42(-0.23%)
Feb 17, 2014 610.92 665.99 610.92 630.02 0 +24.11(+3.98%)
Feb 16, 2014 624.96 717.09 546.28 605.91 0 -45.62(-7.00%)
Feb 15, 2014 624.96 717.09 546.28 651.53 0 -13.96(-2.10%)
Feb 14, 2014 624.96 717.09 546.28 665.49 0 +53.47(+8.74%)
Feb 13, 2014 667.91 668.30 604.73 612.02 0 -57.74(-8.62%)
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.
 
bottom clear