Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 148.07 149.11 146.64 146.88 1,519,179 -2.48(-1.66%)
Jul 30, 2014 147.36 150.34 147.36 149.36 1,390,583 +2.22(+1.51%)
Jul 29, 2014 148.50 149.86 147.04 147.14 1,708,835 -2.39(-1.60%)
Jul 28, 2014 150.90 151.46 148.30 149.53 1,652,186 -1.33(-0.88%)
Jul 25, 2014 152.00 152.41 150.80 150.86 1,269,623 -1.64(-1.08%)
Jul 24, 2014 153.03 153.25 152.33 152.50 1,009,923 -0.18(-0.12%)
Jul 23, 2014 153.46 153.89 152.60 152.68 966,443 -0.61(-0.40%)
Jul 22, 2014 152.89 153.93 152.82 153.29 1,314,275 +0.94(+0.62%)
Jul 21, 2014 152.53 153.31 152.08 152.35 1,030,476 -0.52(-0.34%)
Jul 18, 2014 151.34 153.15 151.23 152.87 1,032,449 +0.97(+0.64%)
Jul 17, 2014 153.35 155.31 151.73 151.90 1,811,655 -2.48(-1.61%)
Jul 16, 2014 152.40 154.50 152.25 154.38 1,424,689 +2.48(+1.63%)
Jul 15, 2014 149.58 152.67 149.58 151.90 1,193,457 +0.83(+0.55%)
Jul 14, 2014 151.65 151.91 150.98 151.07 1,149,134 +0.43(+0.29%)
Jul 11, 2014 150.15 151.32 149.92 150.64 839,054 +0.38(+0.25%)
Jul 10, 2014 149.87 150.88 149.42 150.26 984,307 -1.06(-0.70%)
Jul 09, 2014 151.61 152.44 150.81 151.32 822,367 +0.15(+0.10%)
Jul 08, 2014 151.37 151.59 149.82 151.17 1,205,768 -0.51(-0.34%)
Jul 07, 2014 152.86 153.10 151.38 151.68 1,147,927 -1.93(-1.26%)
Jul 03, 2014 152.79 153.61 153.61 153.61 660,800 +1.34(+0.88%)
Jul 02, 2014 152.27 153.24 152.08 152.27 1,236,261 -0.11(-0.07%)
Jul 01, 2014 152.00 152.84 151.57 152.38 1,444,970 +1.00(+0.66%)
Jun 30, 2014 151.40 151.67 150.66 151.38 1,432,981 -0.03(-0.02%)
Jun 27, 2014 151.29 151.76 150.76 151.41 1,945,521 -0.09(-0.06%)
Jun 26, 2014 151.36 151.68 150.05 151.50 1,161,298 +0.08(+0.05%)
Jun 25, 2014 149.11 151.89 148.82 151.42 2,022,319 +1.74(+1.16%)
Jun 24, 2014 148.44 151.15 148.44 149.68 3,019,173 +0.80(+0.54%)
Jun 23, 2014 148.00 149.68 147.96 148.88 2,654,169 +0.76(+0.51%)
Jun 20, 2014 147.84 148.46 147.66 148.12 2,758,671 +0.52(+0.35%)
Jun 19, 2014 147.96 149.33 146.83 147.60 3,368,655 -1.35(-0.91%)
Jun 18, 2014 145.35 149.37 145.09 148.95 5,650,176 +8.64(+6.16%)
Jun 17, 2014 139.05 141.07 138.30 140.31 1,856,686 +0.86(+0.62%)
Jun 16, 2014 139.82 140.48 139.25 139.45 1,457,305 -0.82(-0.58%)
Jun 13, 2014 139.53 140.70 139.09 140.27 1,266,558 +1.06(+0.76%)
Jun 12, 2014 142.09 142.28 139.14 139.21 1,593,841 -3.54(-2.48%)
Jun 11, 2014 143.07 143.09 141.94 142.75 1,015,982 -1.04(-0.72%)
Jun 10, 2014 142.97 143.91 142.81 143.79 1,083,927 +1.09(+0.76%)
Jun 06, 2014 142.83 143.26 142.28 142.70 2,273,751 +0.05(+0.04%)
Jun 05, 2014 143.47 143.99 142.36 142.65 1,953,356 -0.35(-0.24%)
Jun 04, 2014 142.74 143.31 142.38 143.00 1,091,209 +0.05(+0.03%)
Jun 03, 2014 143.81 144.65 142.58 142.95 1,351,055 -1.30(-0.90%)
Jun 02, 2014 144.31 144.99 143.72 144.25 1,285,542 +0.09(+0.06%)
May 30, 2014 144.37 144.85 143.94 144.16 943,077 -0.37(-0.26%)
May 29, 2014 143.88 144.60 143.30 144.53 1,274,556 +1.06(+0.74%)
May 28, 2014 142.24 143.98 142.20 143.47 1,490,984 +1.23(+0.86%)
May 27, 2014 142.02 142.84 141.62 142.24 1,894,810 +0.74(+0.52%)
May 23, 2014 139.72 141.50 141.50 141.50 1,198,100 +2.02(+1.45%)
May 22, 2014 138.84 139.51 138.34 139.48 1,069,620 +0.43(+0.31%)
May 21, 2014 138.30 139.69 138.03 139.05 1,585,972 +1.59(+1.16%)
May 20, 2014 139.08 139.47 136.97 137.46 1,968,408 -1.54(-1.11%)
May 19, 2014 138.10 139.22 137.84 139.00 3,897,239 +0.77(+0.56%)
May 16, 2014 138.82 139.77 137.91 138.23 2,067,032 -0.45(-0.32%)
May 15, 2014 139.28 139.34 137.55 138.68 1,260,668 -0.65(-0.47%)
May 14, 2014 140.00 140.00 138.91 139.33 1,681,950 -0.81(-0.58%)
May 13, 2014 140.29 140.84 139.89 140.14 1,085,734 -0.01(-0.01%)
May 12, 2014 138.03 140.34 137.92 140.15 1,726,063 +2.63(+1.91%)
May 09, 2014 136.00 137.89 135.21 137.52 2,138,494 +0.82(+0.60%)
May 08, 2014 135.81 137.66 135.80 136.70 2,394,832 -1.84(-1.33%)
May 07, 2014 136.21 138.67 136.01 138.54 1,874,280 +3.05(+2.25%)
May 06, 2014 135.29 136.99 135.05 135.49 1,383,707 -0.36(-0.26%)
May 05, 2014 136.07 136.46 135.01 135.85 959,066 -1.10(-0.80%)
May 02, 2014 136.11 137.73 136.11 136.95 966,696 +0.71(+0.52%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback