Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 64.98 65.23 64.21 64.37 7,125,522 -0.82(-1.27%)
May 28, 2015 65.12 65.40 64.48 65.19 4,155,894 +0.07(+0.10%)
May 27, 2015 64.53 65.36 64.26 65.13 7,538,127 +0.89(+1.39%)
May 26, 2015 64.96 65.14 64.02 64.24 6,644,919 -1.01(-1.55%)
May 22, 2015 64.95 65.25 65.25 65.25 4,813,958 +0.23(+0.36%)
May 21, 2015 65.18 65.48 64.93 65.01 6,917,948 -0.38(-0.59%)
May 20, 2015 65.84 65.90 65.12 65.40 5,196,222 -0.36(-0.54%)
May 19, 2015 65.74 66.13 65.60 65.75 4,642,391 +0.15(+0.23%)
May 18, 2015 65.36 65.83 64.79 65.60 5,927,063 +0.40(+0.62%)
May 15, 2015 65.70 66.25 64.96 65.20 7,598,081 -0.40(-0.61%)
May 14, 2015 64.63 65.63 64.53 65.60 6,925,558 +1.27(+1.97%)
May 13, 2015 64.43 64.56 63.91 64.34 5,473,989 +0.08(+0.12%)
May 12, 2015 64.13 64.55 63.61 64.26 7,950,333 -0.31(-0.48%)
May 11, 2015 64.84 65.19 64.65 64.57 11,755,861 -0.42(-0.65%)
May 08, 2015 62.81 65.64 62.69 64.99 19,623,274 +2.70(+4.34%)
May 07, 2015 61.35 62.48 61.32 62.29 7,118,964 +0.85(+1.39%)
May 06, 2015 61.89 62.36 61.03 61.44 7,571,985 -0.27(-0.44%)
May 05, 2015 61.53 62.11 61.37 61.71 8,657,573 +0.36(+0.58%)
May 04, 2015 61.79 61.88 61.25 61.35 7,937,752 -0.18(-0.29%)
May 01, 2015 61.02 62.37 60.95 61.53 10,841,246 -0.26(-0.42%)
Apr 30, 2015 62.85 63.15 61.21 61.79 12,588,712 -1.21(-1.92%)
Apr 29, 2015 62.55 64.05 62.48 63.00 10,486,049 +0.53(+0.85%)
Apr 28, 2015 62.97 63.15 62.13 62.47 6,729,144 -0.31(-0.49%)
Apr 27, 2015 63.98 64.19 62.62 62.78 7,612,674 -0.36(-0.56%)
Apr 24, 2015 63.74 63.79 62.97 63.13 6,648,254 -0.22(-0.35%)
Apr 23, 2015 63.81 63.82 63.17 63.36 7,687,805 -0.27(-0.43%)
Apr 22, 2015 61.58 65.47 61.55 63.63 22,351,008 +2.49(+4.07%)
Apr 21, 2015 60.84 61.59 60.80 61.14 10,282,174 +0.59(+0.97%)
Apr 20, 2015 60.81 61.01 60.42 60.55 6,358,550 +0.19(+0.31%)
Apr 17, 2015 60.91 61.28 60.20 60.36 11,984,996 -1.06(-1.72%)
Apr 16, 2015 61.31 61.76 61.14 61.42 4,405,117 -0.03(-0.05%)
Apr 15, 2015 61.37 61.66 61.09 61.45 5,715,359 +0.14(+0.23%)
Apr 14, 2015 61.30 61.69 60.70 61.31 6,008,858 -0.07(-0.12%)
Apr 13, 2015 61.95 62.50 61.29 61.38 5,407,979 -0.68(-1.10%)
Apr 10, 2015 62.39 62.39 61.68 62.07 4,947,551 -0.09(-0.15%)
Apr 09, 2015 62.28 62.52 61.52 62.16 5,780,891 -0.06(-0.09%)
Apr 08, 2015 61.65 62.53 61.56 62.22 7,057,562 +0.65(+1.06%)
Apr 07, 2015 61.17 61.93 61.10 61.56 7,119,448 +0.56(+0.92%)
Apr 06, 2015 60.56 61.41 60.26 61.00 8,926,141 -0.08(-0.14%)
Apr 02, 2015 60.80 61.08 61.08 61.08 5,433,023 +0.10(+0.17%)
Apr 01, 2015 61.23 61.30 60.31 60.98 8,157,868 -0.22(-0.35%)
Mar 31, 2015 61.25 61.94 61.18 61.20 7,910,024 -0.23(-0.38%)
Mar 30, 2015 61.77 62.05 61.28 61.43 12,010,744 +0.11(+0.18%)
Mar 27, 2015 61.30 61.57 60.95 61.32 6,970,158 -0.05(-0.08%)
Mar 26, 2015 61.05 62.03 60.83 61.36 10,140,337 -0.13(-0.21%)
Mar 25, 2015 62.78 63.09 61.50 61.50 13,952,601 -1.28(-2.04%)
Mar 24, 2015 62.78 63.33 62.53 62.78 6,984,754 +0.02(+0.03%)
Mar 23, 2015 63.65 63.82 62.75 62.76 8,687,108 -0.31(-0.49%)
Mar 20, 2015 62.92 63.34 62.48 63.07 16,430,566 +0.56(+0.90%)
Mar 19, 2015 62.52 62.86 61.51 62.51 16,461,935 -0.10(-0.16%)
Mar 18, 2015 61.77 62.68 60.58 62.61 216,585,536 +0.74(+1.20%)
Mar 17, 2015 62.70 62.77 61.78 61.86 15,273,000 -1.06(-1.68%)
Mar 16, 2015 62.42 63.15 62.36 62.92 10,527,216 +0.93(+1.51%)
Mar 13, 2015 62.88 62.88 61.86 61.99 13,449,864 -1.06(-1.69%)
Mar 12, 2015 62.31 63.15 62.29 63.05 10,186,805 +1.13(+1.82%)
Mar 11, 2015 62.13 62.54 61.55 61.92 12,938,807 -0.11(-0.17%)
Mar 10, 2015 63.07 63.12 62.03 62.03 11,889,472 -1.45(-2.29%)
Mar 09, 2015 63.27 63.67 62.94 63.48 9,516,864 +0.49(+0.77%)
Mar 06, 2015 63.95 64.20 62.98 63.00 12,388,844 -1.12(-1.75%)
Mar 05, 2015 64.32 64.35 64.03 64.12 7,207,786 +0.09(+0.14%)
Mar 04, 2015 64.36 64.39 63.68 64.03 8,545,770 -0.36(-0.56%)
Mar 03, 2015 65.17 65.17 64.14 64.39 9,412,569 -0.70(-1.07%)
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.