Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 79.69 79.96 78.80 79.29 5,792,350 -0.56(-0.70%)
Apr 28, 2016 80.47 80.80 79.69 79.85 5,173,674 -1.18(-1.45%)
Apr 27, 2016 81.25 81.60 80.41 81.03 3,992,362 -0.12(-0.15%)
Apr 26, 2016 80.44 81.18 80.21 81.15 3,590,560 +0.71(+0.88%)
Apr 25, 2016 79.69 80.47 79.51 80.44 2,943,991 +0.40(+0.50%)
Apr 22, 2016 79.95 80.18 79.21 80.03 3,361,800 +0.17(+0.22%)
Apr 21, 2016 80.88 81.16 79.71 79.86 5,092,985 -1.02(-1.26%)
Apr 20, 2016 81.42 81.46 80.75 80.88 3,811,339 -0.41(-0.51%)
Apr 19, 2016 80.55 81.40 80.55 81.29 3,711,398 +0.75(+0.94%)
Apr 18, 2016 80.30 81.11 80.12 80.54 4,044,523 +0.20(+0.25%)
Apr 15, 2016 79.32 80.44 79.04 80.33 4,166,637 +0.89(+1.12%)
Apr 14, 2016 79.69 79.85 79.25 79.45 4,307,846 -0.02(-0.02%)
Apr 13, 2016 79.83 80.10 79.34 79.46 4,321,994 -0.08(-0.10%)
Apr 12, 2016 79.53 79.71 78.90 79.54 3,556,349 +0.36(+0.46%)
Apr 11, 2016 79.89 79.95 79.15 79.18 4,371,230 -0.55(-0.69%)
Apr 08, 2016 79.94 80.12 79.48 79.73 3,722,303 +0.42(+0.53%)
Apr 07, 2016 81.04 81.12 78.92 79.31 6,308,639 -1.93(-2.37%)
Apr 06, 2016 81.04 81.65 80.73 81.24 4,776,293 +0.16(+0.20%)
Apr 05, 2016 81.74 81.88 80.89 81.07 5,558,410 -1.02(-1.24%)
Apr 04, 2016 81.63 82.15 81.47 82.09 5,080,272 -0.27(-0.32%)
Apr 01, 2016 81.21 82.50 80.86 82.36 7,978,656 +0.86(+1.05%)
Mar 31, 2016 81.72 82.03 81.40 81.51 5,034,695 -0.25(-0.31%)
Mar 30, 2016 80.92 82.03 80.74 81.76 5,711,953 +1.24(+1.54%)
Mar 29, 2016 79.94 80.81 79.37 80.52 4,837,563 +0.50(+0.62%)
Mar 28, 2016 79.61 80.33 79.47 80.02 4,557,015 +0.32(+0.40%)
Mar 24, 2016 79.12 79.70 79.70 79.70 3,863,584 +0.54(+0.68%)
Mar 23, 2016 79.89 80.22 79.01 79.16 5,381,142 -0.94(-1.18%)
Mar 22, 2016 79.49 80.71 79.32 80.10 5,157,971 +0.16(+0.20%)
Mar 21, 2016 79.49 80.49 79.48 79.94 4,547,069 +0.13(+0.16%)
Mar 18, 2016 79.56 80.67 79.33 79.82 9,183,889 +0.37(+0.46%)
Mar 17, 2016 79.42 79.75 78.61 79.45 5,747,196 +0.10(+0.13%)
Mar 16, 2016 79.50 79.64 78.81 79.34 4,895,657 -0.16(-0.20%)
Mar 15, 2016 78.76 79.82 78.69 79.50 3,983,153 +0.13(+0.16%)
Mar 14, 2016 78.83 79.55 78.44 79.38 3,887,281 +0.52(+0.66%)
Mar 11, 2016 78.57 78.94 78.26 78.86 4,562,932 +0.80(+1.03%)
Mar 10, 2016 79.22 79.28 77.48 78.06 6,206,321 -0.93(-1.17%)
Mar 09, 2016 78.12 79.05 77.88 78.98 6,558,784 +1.16(+1.49%)
Mar 08, 2016 77.00 78.38 77.00 77.82 5,542,462 +0.49(+0.63%)
Mar 07, 2016 77.43 77.92 77.10 77.33 5,766,574 -0.68(-0.87%)
Mar 04, 2016 78.07 78.18 77.52 78.01 4,721,026 -0.08(-0.10%)
Mar 03, 2016 77.32 78.17 77.08 78.09 4,652,880 +0.59(+0.76%)
Mar 02, 2016 77.15 77.70 76.92 77.50 4,291,548 +0.26(+0.34%)
Mar 01, 2016 77.13 77.35 76.67 77.24 4,432,936 +0.89(+1.16%)
Feb 29, 2016 76.48 77.27 76.33 76.35 6,157,573 -0.39(-0.50%)
Feb 26, 2016 77.46 77.62 75.74 76.74 7,801,830 -0.58(-0.75%)
Feb 25, 2016 76.50 77.34 76.30 77.32 5,879,422 +1.19(+1.57%)
Feb 24, 2016 75.66 76.30 74.59 76.12 8,120,749 +0.10(+0.13%)
Feb 23, 2016 76.51 76.61 75.34 76.02 5,710,377 -0.56(-0.73%)
Feb 22, 2016 77.03 77.62 76.22 76.58 5,345,745 -0.10(-0.13%)
Feb 19, 2016 75.75 76.74 75.48 76.68 5,535,788 +0.55(+0.72%)
Feb 18, 2016 76.61 76.79 75.73 76.13 5,209,423 -0.63(-0.82%)
Feb 17, 2016 76.53 77.20 76.19 76.76 7,160,890 +0.59(+0.77%)
Feb 16, 2016 76.17 76.71 75.70 76.17 7,563,778 +0.85(+1.13%)
Feb 12, 2016 74.39 75.32 75.32 75.32 5,983,732 +1.56(+2.12%)
Feb 11, 2016 72.16 74.17 71.88 73.76 11,244,832 +0.60(+0.82%)
Feb 10, 2016 71.66 74.14 71.55 73.16 9,507,812 +2.04(+2.87%)
Feb 09, 2016 68.38 72.25 67.97 71.12 15,114,947 +0.68(+0.96%)
Feb 08, 2016 72.46 72.59 70.12 70.44 12,297,150 -2.71(-3.71%)
Feb 05, 2016 74.29 74.48 72.73 73.15 8,085,872 -1.20(-1.62%)
Feb 04, 2016 74.69 75.08 73.79 74.36 5,964,729 -0.58(-0.78%)
Feb 03, 2016 75.09 75.46 73.75 74.94 6,452,600 +0.34(+0.45%)
Feb 02, 2016 75.55 75.76 74.43 74.60 5,647,578 -1.87(-2.45%)
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.