Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 82.11 81.11 81.11 81.11 1,306,283 -0.58(-0.71%)
Dec 30, 2014 83.34 83.49 81.16 81.69 1,861,322 -2.12(-2.53%)
Dec 29, 2014 84.90 84.93 83.57 83.81 1,121,138 -1.05(-1.24%)
Dec 26, 2014 84.90 85.45 84.64 84.87 898,688 +0.29(+0.34%)
Dec 24, 2014 84.57 84.58 84.58 84.58 279,925 +0.09(+0.10%)
Dec 23, 2014 85.29 85.49 84.45 84.50 1,478,504 -0.39(-0.46%)
Dec 22, 2014 84.00 85.43 84.00 84.89 1,786,330 +1.21(+1.44%)
Dec 19, 2014 83.94 84.25 83.06 83.68 5,478,737 +0.26(+0.31%)
Dec 18, 2014 83.24 83.91 82.81 83.42 1,839,393 +0.88(+1.07%)
Dec 17, 2014 82.26 82.85 81.05 82.54 2,303,551 +0.78(+0.95%)
Dec 16, 2014 82.90 83.76 81.70 81.76 1,860,178 -1.23(-1.48%)
Dec 15, 2014 83.80 84.25 82.37 82.99 2,115,952 -0.19(-0.23%)
Dec 12, 2014 81.78 83.57 81.44 83.18 1,853,548 +0.20(+0.24%)
Dec 11, 2014 83.82 85.10 82.82 82.98 1,273,879 -0.44(-0.52%)
Dec 10, 2014 85.71 86.33 83.03 83.41 2,477,021 -2.77(-3.22%)
Dec 09, 2014 85.09 86.49 83.92 86.19 1,423,386 +0.38(+0.44%)
Dec 08, 2014 86.60 87.00 85.15 85.81 1,866,848 -0.99(-1.14%)
Dec 05, 2014 85.68 86.69 85.55 86.81 2,878,089 +1.71(+2.01%)
Dec 04, 2014 84.00 85.95 83.81 85.10 2,218,519 +0.91(+1.08%)
Dec 03, 2014 83.32 84.48 82.85 84.18 2,556,281 +1.02(+1.22%)
Dec 02, 2014 82.31 83.48 82.31 83.17 1,884,271 +0.98(+1.19%)
Dec 01, 2014 82.91 83.46 81.63 82.19 1,925,395 -0.59(-0.71%)
Nov 28, 2014 82.05 83.05 81.93 82.78 749,389 +1.44(+1.78%)
Nov 26, 2014 81.54 81.33 81.33 81.33 1,566,635 -0.21(-0.26%)
Nov 25, 2014 81.72 82.15 80.87 81.54 1,534,072 +0.14(+0.18%)
Nov 24, 2014 80.67 81.71 80.53 81.40 1,683,805 +0.92(+1.15%)
Nov 21, 2014 82.91 82.98 80.20 80.48 2,377,669 -1.32(-1.61%)
Nov 20, 2014 82.15 82.48 81.27 81.80 1,831,153 -0.91(-1.10%)
Nov 19, 2014 84.10 84.18 82.65 82.71 1,250,847 -1.26(-1.51%)
Nov 18, 2014 82.25 84.33 82.20 83.97 1,730,880 +1.53(+1.86%)
Nov 17, 2014 83.10 83.45 82.28 82.44 1,227,429 -0.94(-1.13%)
Nov 14, 2014 81.77 83.39 81.61 83.39 1,471,288 +1.37(+1.67%)
Nov 13, 2014 82.61 82.92 81.37 82.02 1,303,999 -0.59(-0.71%)
Nov 12, 2014 81.69 82.71 81.36 82.61 1,871,960 +0.62(+0.75%)
Nov 11, 2014 81.72 82.65 81.32 81.99 2,266,161 +0.44(+0.53%)
Nov 10, 2014 80.61 81.94 80.41 81.55 1,350,201 +0.84(+1.04%)
Nov 07, 2014 79.79 80.74 79.51 80.71 1,643,600 +1.00(+1.26%)
Nov 06, 2014 78.81 80.27 78.42 79.71 1,859,504 +0.96(+1.22%)
Nov 05, 2014 79.67 80.45 78.68 78.76 2,475,462 -0.80(-1.00%)
Nov 04, 2014 80.78 80.90 78.19 79.55 3,333,736 -1.93(-2.37%)
Nov 03, 2014 80.36 82.25 80.12 81.49 2,799,182 +0.91(+1.13%)
Oct 31, 2014 79.94 81.32 78.80 80.58 6,305,431 +4.02(+5.25%)
Oct 30, 2014 74.97 76.85 73.72 76.56 6,130,068 +1.13(+1.50%)
Oct 29, 2014 76.67 76.67 74.92 75.43 2,783,351 -1.01(-1.32%)
Oct 28, 2014 76.63 76.66 75.77 76.43 1,373,048 +0.21(+0.27%)
Oct 27, 2014 76.79 77.31 77.31 76.22 2,612,236 -1.09(-1.41%)
Oct 24, 2014 75.54 77.41 74.72 77.31 1,731,431 +1.60(+2.12%)
Oct 23, 2014 75.87 77.00 75.39 75.71 2,015,693 +0.79(+1.05%)
Oct 22, 2014 76.59 77.53 74.72 74.92 2,035,193 -1.23(-1.62%)
Oct 21, 2014 73.77 76.61 73.44 76.16 2,974,205 +2.90(+3.96%)
Oct 20, 2014 70.32 73.47 70.17 73.26 2,614,576 +2.54(+3.59%)
Oct 17, 2014 72.52 72.74 69.58 70.71 3,367,076 -0.48(-0.68%)
Oct 16, 2014 68.73 71.32 67.55 71.20 4,052,564 +0.93(+1.33%)
Oct 15, 2014 69.37 71.06 67.24 70.26 5,808,348 -0.62(-0.88%)
Oct 14, 2014 72.54 73.63 70.55 70.88 6,338,553 -1.51(-2.08%)
Oct 13, 2014 76.71 77.48 72.26 72.39 4,857,269 -4.42(-5.75%)
Oct 10, 2014 79.42 79.49 76.75 76.81 3,299,673 -2.68(-3.38%)
Oct 09, 2014 80.97 81.24 78.84 79.49 2,974,314 -1.47(-1.82%)
Oct 08, 2014 80.36 81.53 79.20 80.96 2,975,941 +0.62(+0.77%)
Oct 07, 2014 81.45 81.74 80.32 80.35 2,074,454 -1.74(-2.13%)
Oct 06, 2014 81.04 83.54 81.04 82.09 2,717,214 +1.04(+1.29%)
Oct 03, 2014 79.86 81.39 79.60 81.05 1,654,852 +1.99(+2.52%)
Oct 02, 2014 80.23 80.56 77.91 79.06 2,828,433 -1.34(-1.66%)
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.