Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 85.90 86.77 84.27 84.41 1,173,809 -1.73(-2.01%)
Mar 30, 2015 85.41 86.37 84.49 86.14 858,035 +1.08(+1.27%)
Mar 27, 2015 83.88 85.60 83.20 85.06 970,411 +1.08(+1.29%)
Mar 26, 2015 82.81 84.56 82.50 83.98 2,130,861 +0.72(+0.86%)
Mar 25, 2015 86.21 86.38 82.68 83.26 1,446,801 -3.23(-3.73%)
Mar 24, 2015 85.09 87.84 84.94 86.49 1,358,885 +1.27(+1.49%)
Mar 23, 2015 84.75 86.00 83.89 85.22 1,201,713 +0.31(+0.37%)
Mar 20, 2015 86.02 86.19 84.43 84.91 1,316,290 -0.44(-0.52%)
Mar 19, 2015 84.66 85.89 84.49 85.35 952,293 +0.46(+0.54%)
Mar 18, 2015 82.90 85.50 82.70 84.89 1,165,798 +1.49(+1.79%)
Mar 17, 2015 82.91 83.87 82.74 83.40 969,851 -0.47(-0.56%)
Mar 16, 2015 83.15 83.92 82.29 83.87 713,665 +1.31(+1.59%)
Mar 13, 2015 82.54 83.50 81.95 82.56 544,532 -0.61(-0.73%)
Mar 12, 2015 82.77 83.63 82.01 83.17 1,035,357 +0.84(+1.02%)
Mar 11, 2015 81.73 82.97 80.89 82.33 993,366 +1.04(+1.28%)
Mar 10, 2015 81.97 82.00 80.82 81.29 1,116,811 -1.74(-2.10%)
Mar 09, 2015 82.66 83.05 81.30 83.03 1,146,054 +0.42(+0.51%)
Mar 06, 2015 83.83 84.71 82.20 82.61 1,313,008 -1.60(-1.90%)
Mar 05, 2015 82.72 84.42 81.81 84.21 1,800,210 +1.57(+1.90%)
Mar 04, 2015 88.00 88.12 82.32 82.64 3,426,034 -5.48(-6.22%)
Mar 03, 2015 89.13 90.61 88.32 88.12 2,477,472 -0.69(-0.78%)
Mar 02, 2015 85.60 88.96 84.80 88.81 2,342,592 +3.31(+3.87%)
Feb 27, 2015 88.65 89.09 85.31 85.50 2,761,698 -3.15(-3.55%)
Feb 26, 2015 94.52 94.72 84.65 88.65 6,924,587 -5.29(-5.63%)
Feb 25, 2015 92.49 95.17 91.56 93.94 2,108,531 +0.91(+0.98%)
Feb 24, 2015 91.49 93.06 91.06 93.03 1,232,620 +1.04(+1.13%)
Feb 23, 2015 93.00 93.16 91.81 91.99 825,373 -0.75(-0.81%)
Feb 20, 2015 91.68 92.74 91.10 92.74 842,821 +0.87(+0.95%)
Feb 19, 2015 90.83 92.11 90.79 91.87 783,274 +0.57(+0.62%)
Feb 18, 2015 90.63 91.71 90.55 91.30 814,872 +0.38(+0.42%)
Feb 17, 2015 91.37 91.71 90.35 90.92 1,640,785 -0.92(-1.00%)
Feb 13, 2015 91.00 91.84 91.84 91.84 993,900 +0.67(+0.73%)
Feb 12, 2015 88.88 91.25 88.64 91.17 1,295,905 +2.30(+2.59%)
Feb 11, 2015 86.09 89.27 85.95 88.87 1,338,760 +2.73(+3.17%)
Feb 10, 2015 86.79 87.04 85.59 86.14 747,967 +0.05(+0.06%)
Feb 09, 2015 85.99 86.73 85.07 86.09 680,386 -0.34(-0.39%)
Feb 06, 2015 87.37 87.58 86.27 86.43 679,412 -1.20(-1.37%)
Feb 05, 2015 85.75 87.97 85.41 87.63 1,444,921 +2.71(+3.19%)
Feb 04, 2015 84.03 85.54 83.69 84.92 1,037,828 +0.18(+0.21%)
Feb 03, 2015 81.79 84.99 81.70 84.74 2,152,290 +3.35(+4.12%)
Feb 02, 2015 79.65 81.44 78.40 81.39 1,165,283 +1.93(+2.43%)
Jan 30, 2015 78.99 79.88 77.93 79.46 1,802,536 +0.29(+0.37%)
Jan 29, 2015 79.15 79.95 77.40 79.17 1,727,903 +0.51(+0.65%)
Jan 28, 2015 81.36 81.55 78.66 78.66 1,427,823 -1.97(-2.44%)
Jan 27, 2015 81.18 81.61 80.03 80.63 1,065,535 -2.15(-2.60%)
Jan 26, 2015 82.92 83.81 82.12 82.78 707,830 -0.42(-0.50%)
Jan 23, 2015 81.65 84.33 81.32 83.20 1,423,183 +1.80(+2.21%)
Jan 22, 2015 80.70 81.87 79.63 81.40 971,939 +1.01(+1.26%)
Jan 21, 2015 78.27 81.40 77.90 80.39 1,571,656 +2.07(+2.64%)
Jan 20, 2015 78.72 78.98 77.00 78.32 1,359,889 -0.08(-0.10%)
Jan 16, 2015 78.00 78.50 76.36 78.40 1,383,272 +0.34(+0.44%)
Jan 15, 2015 81.26 81.34 78.02 78.06 1,500,685 -2.95(-3.64%)
Jan 14, 2015 82.71 83.25 79.33 81.01 1,847,175 -2.84(-3.39%)
Jan 13, 2015 84.00 85.60 82.68 83.85 1,784,221 +0.36(+0.43%)
Jan 12, 2015 82.60 84.26 82.11 83.49 1,220,405 +0.89(+1.08%)
Jan 09, 2015 82.89 83.75 82.04 82.60 1,062,418 -0.18(-0.22%)
Jan 08, 2015 79.56 83.21 79.38 82.78 2,090,086 +3.43(+4.32%)
Jan 07, 2015 79.73 80.37 78.86 79.35 1,106,155 -0.07(-0.09%)
Jan 06, 2015 80.84 81.48 78.25 79.42 1,583,969 -0.59(-0.74%)
Jan 05, 2015 80.00 80.97 79.11 80.01 1,591,506 -0.40(-0.50%)
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.