Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 85.86 86.49 84.88 85.03 4,955,871 -1.07(-1.24%)
Feb 26, 2015 87.63 87.73 85.90 86.09 6,005,479 -1.33(-1.52%)
Feb 25, 2015 86.84 87.51 86.22 87.42 6,512,116 +1.27(+1.48%)
Feb 24, 2015 85.42 86.46 85.13 86.15 5,870,747 +0.19(+0.22%)
Feb 23, 2015 85.77 85.98 84.85 85.96 4,575,335 +0.31(+0.36%)
Feb 20, 2015 83.98 85.79 83.85 85.65 6,653,250 +1.50(+1.78%)
Feb 19, 2015 82.68 84.37 82.62 84.15 5,587,733 +1.39(+1.68%)
Feb 18, 2015 82.56 82.87 81.93 82.76 3,152,444 +0.20(+0.24%)
Feb 17, 2015 82.95 83.18 82.30 82.56 5,388,508 +0.36(+0.44%)
Feb 13, 2015 82.86 82.21 82.21 82.21 5,841,663 -0.36(-0.43%)
Feb 12, 2015 80.59 83.00 80.48 82.56 7,476,270 +2.89(+3.62%)
Feb 11, 2015 79.46 79.98 79.19 79.68 4,294,340 +0.22(+0.27%)
Feb 10, 2015 80.35 80.36 79.14 79.46 4,707,470 -0.34(-0.43%)
Feb 09, 2015 79.22 80.03 78.88 79.80 4,188,195 +0.41(+0.51%)
Feb 06, 2015 80.77 80.91 79.20 79.39 5,873,501 -1.57(-1.93%)
Feb 05, 2015 79.79 81.05 79.24 80.96 5,751,670 +1.55(+1.95%)
Feb 04, 2015 79.17 80.16 78.79 79.41 5,219,758 +0.35(+0.44%)
Feb 03, 2015 78.56 79.13 77.77 79.06 8,999,988 +0.78(+1.00%)
Feb 02, 2015 77.08 78.52 76.02 78.28 11,210,339 +0.90(+1.16%)
Jan 30, 2015 79.27 80.00 76.87 77.39 14,132,558 +0.61(+0.80%)
Jan 29, 2015 75.75 76.93 75.33 76.77 6,637,409 +0.60(+0.79%)
Jan 28, 2015 78.61 78.82 76.10 76.17 5,370,192 -0.97(-1.26%)
Jan 27, 2015 77.93 78.12 76.38 77.14 5,815,606 -1.73(-2.19%)
Jan 26, 2015 79.53 79.90 78.18 78.87 5,766,803 -0.75(-0.94%)
Jan 23, 2015 79.51 80.03 79.06 79.61 5,313,077 +0.01(+0.01%)
Jan 22, 2015 78.64 79.74 77.83 79.60 5,083,223 +0.62(+0.79%)
Jan 21, 2015 79.04 79.57 78.58 78.98 3,814,421 -0.51(-0.64%)
Jan 20, 2015 79.61 80.08 78.48 79.49 3,753,248 +0.43(+0.55%)
Jan 16, 2015 77.40 79.11 77.20 79.06 5,049,629 +1.46(+1.88%)
Jan 15, 2015 79.06 79.37 77.53 77.59 4,589,216 -1.14(-1.45%)
Jan 14, 2015 77.36 78.75 77.21 78.73 5,389,217 -0.08(-0.11%)
Jan 13, 2015 79.33 80.41 78.06 78.82 4,479,710 +0.18(+0.23%)
Jan 12, 2015 79.63 80.05 78.22 78.64 4,271,922 -1.02(-1.28%)
Jan 09, 2015 81.10 81.13 79.62 79.66 4,857,250 -1.03(-1.27%)
Jan 08, 2015 80.37 80.77 80.22 80.69 5,484,737 +1.24(+1.56%)
Jan 07, 2015 79.34 79.51 78.37 79.45 6,197,668 +1.22(+1.56%)
Jan 06, 2015 78.77 78.88 77.02 78.23 8,168,693 -0.17(-0.22%)
Jan 05, 2015 80.31 80.36 78.20 78.40 6,841,073 -2.27(-2.81%)
Jan 02, 2015 81.61 82.26 79.96 80.67 4,786,247 -0.45(-0.56%)
Dec 31, 2014 82.09 81.12 81.12 81.12 3,039,310 -0.76(-0.93%)
Dec 30, 2014 82.25 82.62 81.45 81.89 2,647,722 -0.67(-0.81%)
Dec 29, 2014 82.52 83.32 82.39 82.56 2,523,648 -0.08(-0.10%)
Dec 26, 2014 82.76 82.92 82.41 82.64 1,602,007 +0.00(+0.00%)
Dec 24, 2014 82.58 82.64 82.64 82.64 1,295,187 +0.13(+0.16%)
Dec 23, 2014 82.35 82.72 81.68 82.51 2,920,803 +0.75(+0.92%)
Dec 22, 2014 81.68 81.89 81.17 81.76 2,720,580 +0.37(+0.45%)
Dec 19, 2014 81.90 82.19 81.10 81.39 6,650,605 -0.45(-0.55%)
Dec 18, 2014 81.09 81.84 80.41 81.84 6,835,085 +2.06(+2.58%)
Dec 17, 2014 77.95 79.91 77.58 79.78 6,822,325 +1.97(+2.53%)
Dec 16, 2014 78.83 80.00 77.26 77.81 7,402,769 -1.85(-2.33%)
Dec 15, 2014 80.16 80.31 78.66 79.67 5,227,568 +0.45(+0.57%)
Dec 12, 2014 81.51 82.22 79.19 79.21 7,059,336 -3.35(-4.06%)
Dec 11, 2014 81.69 83.03 81.68 82.57 4,331,487 +1.28(+1.58%)
Dec 10, 2014 82.41 82.89 81.17 81.29 3,488,746 -1.42(-1.72%)
Dec 09, 2014 81.51 82.90 81.35 82.71 3,973,647 -0.19(-0.23%)
Dec 08, 2014 83.84 84.32 82.74 82.90 4,751,576 -0.98(-1.17%)
Dec 05, 2014 84.62 84.62 83.70 83.87 3,972,039 +0.29(+0.35%)
Dec 04, 2014 83.22 84.21 82.99 83.58 3,746,976 +0.42(+0.51%)
Dec 03, 2014 83.06 84.03 82.56 83.16 6,463,546 +0.59(+0.72%)
Dec 02, 2014 82.77 82.81 81.48 82.57 5,788,886 +0.22(+0.26%)
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.