Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 82.97 83.20 81.80 82.20 632,951 -0.60(-0.72%)
Feb 26, 2015 84.18 84.28 82.52 82.80 396,760 -1.48(-1.76%)
Feb 25, 2015 82.31 85.09 82.31 84.28 605,227 +1.35(+1.63%)
Feb 24, 2015 82.68 83.04 82.25 82.93 383,397 +0.32(+0.39%)
Feb 23, 2015 83.49 83.63 81.74 82.61 652,542 -0.90(-1.08%)
Feb 20, 2015 81.34 83.60 81.31 83.51 622,035 +1.85(+2.27%)
Feb 19, 2015 79.08 82.50 79.00 81.66 690,776 +1.45(+1.81%)
Feb 18, 2015 79.55 80.37 79.29 80.21 463,779 -0.09(-0.11%)
Feb 17, 2015 80.11 81.13 78.81 80.30 639,977 -0.11(-0.14%)
Feb 13, 2015 82.44 80.41 80.41 80.41 620,500 -0.86(-1.06%)
Feb 12, 2015 80.52 81.76 80.05 81.27 320,553 +1.40(+1.75%)
Feb 11, 2015 81.27 81.98 79.79 79.87 379,358 -2.13(-2.60%)
Feb 10, 2015 81.83 82.32 80.98 82.00 391,951 +0.47(+0.58%)
Feb 09, 2015 83.07 83.76 81.02 81.53 534,169 -1.47(-1.77%)
Feb 06, 2015 82.54 83.09 81.36 83.00 571,011 +0.38(+0.46%)
Feb 05, 2015 83.57 83.70 80.04 82.62 1,083,375 +0.99(+1.21%)
Feb 04, 2015 81.10 82.15 80.59 81.63 617,790 -0.48(-0.58%)
Feb 03, 2015 79.82 82.96 79.44 82.11 729,280 +2.72(+3.43%)
Feb 02, 2015 77.87 79.86 76.63 79.39 1,365,053 +1.87(+2.41%)
Jan 30, 2015 77.05 78.84 77.05 77.52 669,691 +0.22(+0.28%)
Jan 29, 2015 78.27 78.66 76.25 77.30 610,805 -0.73(-0.94%)
Jan 28, 2015 79.59 79.99 77.83 78.03 522,678 -1.45(-1.82%)
Jan 27, 2015 79.88 80.88 78.99 79.48 517,787 -1.19(-1.48%)
Jan 26, 2015 81.23 81.83 80.33 80.67 457,853 -0.15(-0.19%)
Jan 23, 2015 80.17 81.90 79.89 80.82 435,290 +0.64(+0.80%)
Jan 22, 2015 80.96 82.00 79.57 80.18 742,491 -0.30(-0.37%)
Jan 21, 2015 78.90 80.97 78.56 80.48 851,427 +1.78(+2.26%)
Jan 20, 2015 78.43 79.51 77.19 78.70 701,837 +0.27(+0.34%)
Jan 16, 2015 75.75 78.70 75.75 78.43 770,389 +2.68(+3.54%)
Jan 15, 2015 75.43 76.81 75.00 75.75 616,614 +0.32(+0.42%)
Jan 14, 2015 74.00 75.66 72.90 75.43 1,138,314 +0.54(+0.72%)
Jan 13, 2015 77.30 78.55 74.18 74.89 904,475 -2.54(-3.28%)
Jan 12, 2015 78.83 79.22 76.55 77.43 862,675 -1.44(-1.83%)
Jan 09, 2015 78.84 79.72 78.26 78.87 778,763 +0.03(+0.04%)
Jan 08, 2015 78.95 79.94 78.27 78.84 1,023,904 +0.69(+0.88%)
Jan 07, 2015 79.86 80.50 78.01 78.15 852,363 -1.20(-1.51%)
Jan 06, 2015 80.20 81.53 78.01 79.35 882,350 -0.85(-1.06%)
Jan 05, 2015 83.48 84.49 80.15 80.20 1,133,195 -4.52(-5.34%)
Jan 02, 2015 82.74 85.85 82.61 84.72 672,856 +2.06(+2.49%)
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%)
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.