Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 84.24 82.66 82.66 82.66 998,500 -1.85(-2.19%)
Dec 30, 2014 85.10 85.71 83.85 84.51 694,294 -0.91(-1.07%)
Dec 29, 2014 85.10 86.71 85.10 85.42 504,637 +0.31(+0.36%)
Dec 26, 2014 85.75 85.96 84.44 85.11 302,945 -0.63(-0.73%)
Dec 24, 2014 85.17 85.74 85.74 85.74 342,000 +0.15(+0.18%)
Dec 23, 2014 83.78 85.97 83.43 85.59 589,781 +2.21(+2.65%)
Dec 22, 2014 81.78 83.50 80.79 83.38 877,363 +0.77(+0.93%)
Dec 19, 2014 80.62 82.98 80.10 82.61 1,660,980 +1.98(+2.46%)
Dec 18, 2014 83.26 83.30 78.72 80.63 979,317 +1.30(+1.64%)
Dec 17, 2014 75.82 79.75 75.74 79.33 1,015,624 +3.53(+4.66%)
Dec 16, 2014 76.20 77.99 73.80 75.80 1,517,372 -0.77(-1.01%)
Dec 15, 2014 78.59 79.64 75.51 76.57 945,349 -0.87(-1.12%)
Dec 12, 2014 77.30 78.96 76.25 77.44 832,683 -1.02(-1.30%)
Dec 11, 2014 77.52 80.49 77.50 78.46 716,293 +0.54(+0.69%)
Dec 10, 2014 78.85 78.85 76.11 77.92 1,066,567 -1.33(-1.68%)
Dec 09, 2014 76.29 80.11 75.51 79.25 987,750 +2.50(+3.26%)
Dec 08, 2014 79.94 80.27 75.51 76.75 1,104,551 -4.17(-5.15%)
Dec 05, 2014 82.79 82.79 80.74 80.92 604,466 -1.62(-1.96%)
Dec 04, 2014 80.45 82.55 80.37 82.54 963,015 +1.90(+2.36%)
Dec 03, 2014 79.99 82.17 79.98 80.64 1,026,375 +0.62(+0.77%)
Dec 02, 2014 78.66 81.58 78.53 80.02 1,440,150 +0.89(+1.12%)
Dec 01, 2014 81.38 81.80 78.28 79.13 1,748,466 -3.76(-4.54%)
Nov 28, 2014 85.14 85.20 82.45 82.89 686,350 -4.21(-4.83%)
Nov 26, 2014 85.07 87.10 87.10 87.10 638,200 +2.26(+2.66%)
Nov 25, 2014 84.61 85.82 84.40 84.84 633,126 +0.29(+0.34%)
Nov 24, 2014 86.50 86.91 84.10 84.55 864,083 -1.90(-2.20%)
Nov 21, 2014 89.12 90.08 85.85 86.45 2,454,026 -2.67(-3.00%)
Nov 20, 2014 87.80 89.51 87.75 89.12 666,216 +1.01(+1.15%)
Nov 19, 2014 87.50 88.52 87.19 88.11 667,828 +0.55(+0.63%)
Nov 18, 2014 87.12 88.23 86.56 87.56 546,065 +0.26(+0.30%)
Nov 17, 2014 86.16 87.55 85.75 87.30 778,769 +1.14(+1.32%)
Nov 14, 2014 85.35 86.70 84.27 86.16 795,997 +1.60(+1.89%)
Nov 13, 2014 85.63 86.72 84.12 84.56 781,237 -0.91(-1.06%)
Nov 12, 2014 83.82 85.96 82.81 85.47 730,558 +1.67(+1.99%)
Nov 11, 2014 83.31 83.96 82.00 83.80 970,194 +0.24(+0.29%)
Nov 10, 2014 85.06 86.08 83.50 83.56 765,298 -0.95(-1.12%)
Nov 07, 2014 84.36 85.98 84.13 84.51 562,034 +0.30(+0.36%)
Nov 06, 2014 84.02 84.53 82.73 84.21 651,918 +0.19(+0.23%)
Nov 05, 2014 81.62 84.57 80.78 84.02 885,050 +1.82(+2.21%)
Nov 04, 2014 83.19 83.72 80.73 82.20 714,736 -1.42(-1.70%)
Nov 03, 2014 81.95 84.32 81.61 83.62 798,918 +1.75(+2.14%)
Oct 31, 2014 80.11 82.79 80.11 81.87 957,145 +2.33(+2.93%)
Oct 30, 2014 81.25 81.55 79.04 79.54 716,795 -1.71(-2.10%)
Oct 29, 2014 80.91 81.98 80.39 81.25 695,146 +0.68(+0.84%)
Oct 28, 2014 80.87 81.76 79.93 80.57 802,763 -0.13(-0.16%)
Oct 27, 2014 80.02 81.54 80.63 80.70 933,684 +0.07(+0.09%)
Oct 24, 2014 81.26 81.94 80.03 80.63 794,330 -0.63(-0.78%)
Oct 23, 2014 79.70 81.82 79.70 81.26 873,475 +1.93(+2.43%)
Oct 22, 2014 81.34 82.50 79.06 79.33 902,919 -1.40(-1.73%)
Oct 21, 2014 79.93 82.84 79.82 80.73 1,063,821 +1.18(+1.48%)
Oct 20, 2014 79.23 79.50 78.08 79.55 726,903 +0.32(+0.40%)
Oct 17, 2014 80.90 81.44 76.87 79.23 1,295,415 -0.52(-0.65%)
Oct 16, 2014 76.12 81.47 75.19 79.75 1,644,795 +3.32(+4.34%)
Oct 15, 2014 69.52 76.69 67.60 76.43 1,829,773 +5.39(+7.59%)
Oct 14, 2014 72.76 73.46 66.36 71.04 2,783,944 -2.21(-3.02%)
Oct 13, 2014 76.97 78.40 73.00 73.25 1,107,174 -3.98(-5.15%)
Oct 10, 2014 78.00 79.61 73.41 77.23 2,348,702 -1.19(-1.52%)
Oct 09, 2014 81.37 81.69 76.82 78.42 964,544 -2.62(-3.23%)
Oct 08, 2014 80.00 81.52 78.61 81.04 740,466 +0.86(+1.07%)
Oct 07, 2014 81.01 81.16 80.04 80.18 395,579 -0.95(-1.17%)
Oct 06, 2014 81.37 82.00 80.42 81.13 410,872 -0.23(-0.28%)
Oct 03, 2014 82.65 82.91 81.14 81.36 323,211 -1.14(-1.38%)
Oct 02, 2014 81.29 82.94 77.75 82.50 1,093,139 +0.96(+1.18%)
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.