Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 84.14 84.70 82.75 83.50 503,556 -1.00(-1.18%)
Apr 29, 2015 82.50 84.99 82.50 84.50 702,469 +1.76(+2.13%)
Apr 28, 2015 82.51 83.05 82.32 82.74 372,433 +0.04(+0.05%)
Apr 27, 2015 82.36 83.29 82.32 82.70 459,975 +0.39(+0.47%)
Apr 24, 2015 81.67 82.39 81.35 82.31 310,510 +0.61(+0.75%)
Apr 23, 2015 81.30 82.34 81.20 81.70 314,556 +0.44(+0.54%)
Apr 22, 2015 81.49 81.95 81.06 81.26 346,760 +0.05(+0.06%)
Apr 21, 2015 80.83 81.64 80.57 81.21 261,567 +0.38(+0.47%)
Apr 20, 2015 80.90 81.98 80.83 80.83 284,225 +0.11(+0.14%)
Apr 17, 2015 81.24 81.32 80.48 80.72 327,980 -0.55(-0.68%)
Apr 16, 2015 79.90 81.27 79.90 81.27 399,665 +1.11(+1.38%)
Apr 15, 2015 80.00 80.82 79.82 80.16 432,587 +0.45(+0.56%)
Apr 14, 2015 79.35 80.14 79.20 79.71 259,652 +0.54(+0.68%)
Apr 13, 2015 79.52 80.47 79.00 79.17 317,289 -1.04(-1.30%)
Apr 10, 2015 79.76 80.48 78.82 80.21 372,808 +0.50(+0.63%)
Apr 09, 2015 79.62 80.12 79.46 79.71 521,457 +0.09(+0.11%)
Apr 08, 2015 80.75 80.78 79.48 79.62 371,935 -1.07(-1.33%)
Apr 07, 2015 79.65 80.75 79.13 80.69 528,463 +0.71(+0.89%)
Apr 06, 2015 78.91 80.28 78.75 79.98 412,049 +1.23(+1.56%)
Apr 02, 2015 77.58 78.75 78.75 78.75 569,700 +0.72(+0.92%)
Apr 01, 2015 76.80 79.09 76.57 78.03 761,574 +1.32(+1.72%)
Mar 31, 2015 78.78 79.59 76.69 76.71 966,505 -2.33(-2.95%)
Mar 30, 2015 78.67 79.84 78.64 79.04 561,728 +0.41(+0.52%)
Mar 27, 2015 78.94 79.66 77.90 78.63 635,272 -0.34(-0.43%)
Mar 26, 2015 80.01 80.54 78.77 78.97 475,993 -1.14(-1.42%)
Mar 25, 2015 79.72 80.73 79.69 80.11 351,020 +0.24(+0.30%)
Mar 24, 2015 80.16 80.87 79.62 79.87 432,952 -0.99(-1.22%)
Mar 23, 2015 78.82 80.92 78.75 80.86 462,673 +1.92(+2.43%)
Mar 20, 2015 78.93 80.65 78.75 78.94 1,199,987 -0.74(-0.93%)
Mar 19, 2015 79.72 79.72 78.35 79.68 482,234 -0.39(-0.49%)
Mar 18, 2015 77.01 81.07 76.26 80.07 811,322 +2.72(+3.52%)
Mar 17, 2015 75.67 78.07 75.67 77.35 451,297 +1.09(+1.43%)
Mar 16, 2015 76.28 76.72 75.51 76.26 679,078 -0.53(-0.69%)
Mar 13, 2015 77.36 77.36 76.31 76.79 633,942 -0.84(-1.08%)
Mar 12, 2015 78.45 79.00 77.57 77.63 460,597 -0.81(-1.03%)
Mar 11, 2015 80.32 80.56 78.17 78.44 578,261 -1.95(-2.43%)
Mar 10, 2015 78.66 80.74 78.15 80.39 443,694 +1.14(+1.44%)
Mar 09, 2015 80.43 81.06 79.13 79.25 462,629 -0.84(-1.05%)
Mar 06, 2015 81.44 81.98 80.03 80.09 430,524 -1.82(-2.22%)
Mar 05, 2015 81.49 82.51 81.28 81.91 334,279 +0.51(+0.63%)
Mar 04, 2015 81.38 81.55 80.27 81.40 357,682 -0.15(-0.18%)
Mar 03, 2015 81.09 82.58 80.56 81.55 409,813 +0.43(+0.53%)
Mar 02, 2015 82.20 82.65 81.05 81.12 425,555 -1.08(-1.31%)
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%)
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.