Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 76.73 76.82 76.20 76.20 1,237,801 -0.43(-0.57%)
May 28, 2015 76.37 76.77 76.17 76.64 748,079 -0.07(-0.09%)
May 27, 2015 76.48 76.82 76.16 76.70 1,079,228 +0.39(+0.51%)
May 26, 2015 76.79 77.05 75.92 76.32 920,555 -0.44(-0.57%)
May 22, 2015 77.33 76.75 76.75 76.75 917,716 -0.43(-0.56%)
May 21, 2015 77.64 78.01 77.13 77.19 1,216,197 -0.40(-0.51%)
May 20, 2015 77.80 78.10 77.48 77.59 1,494,898 -0.14(-0.18%)
May 19, 2015 77.71 77.84 77.14 77.72 1,250,153 -0.01(-0.01%)
May 18, 2015 78.29 78.34 77.72 77.73 853,389 -0.75(-0.96%)
May 15, 2015 78.35 78.66 78.15 78.48 868,213 +0.05(+0.06%)
May 14, 2015 77.49 78.55 77.28 78.43 1,973,301 +1.49(+1.93%)
May 13, 2015 77.11 77.81 76.80 76.95 1,009,706 -0.06(-0.07%)
May 12, 2015 76.48 77.22 76.30 77.01 960,830 +0.36(+0.47%)
May 11, 2015 77.00 77.20 76.39 76.65 1,319,608 -0.42(-0.54%)
May 08, 2015 77.14 77.65 76.99 77.06 1,293,644 +0.06(+0.07%)
May 07, 2015 76.58 77.13 76.33 77.01 1,081,341 +0.14(+0.18%)
May 06, 2015 76.83 77.01 76.23 76.87 1,445,816 +0.25(+0.33%)
May 05, 2015 76.90 77.22 76.12 76.61 1,611,495 -0.29(-0.37%)
May 04, 2015 76.60 77.23 76.60 76.90 1,669,165 +0.52(+0.68%)
May 01, 2015 75.33 76.67 75.33 76.38 2,727,611 +1.37(+1.83%)
Apr 30, 2015 74.57 75.29 74.36 75.01 2,565,964 +0.45(+0.60%)
Apr 29, 2015 76.14 76.23 74.46 74.56 3,909,152 -1.62(-2.13%)
Apr 28, 2015 76.63 76.63 76.05 76.18 2,020,376 -0.29(-0.37%)
Apr 27, 2015 77.25 77.34 76.04 76.47 2,508,596 -0.75(-0.97%)
Apr 24, 2015 77.64 77.72 76.79 77.22 2,100,135 -0.24(-0.32%)
Apr 23, 2015 78.21 79.57 76.56 77.46 4,167,789 -2.77(-3.46%)
Apr 22, 2015 80.02 80.37 79.76 80.24 1,922,299 +0.25(+0.32%)
Apr 21, 2015 80.21 80.78 79.91 79.98 1,510,389 -0.16(-0.19%)
Apr 20, 2015 81.58 81.67 80.02 80.14 2,611,422 -1.68(-2.05%)
Apr 17, 2015 81.94 82.58 81.45 81.82 1,339,810 -0.94(-1.13%)
Apr 16, 2015 82.35 83.21 81.99 82.76 798,735 +0.63(+0.76%)
Apr 15, 2015 82.72 83.12 82.06 82.13 1,394,692 -0.29(-0.35%)
Apr 14, 2015 81.09 82.71 81.06 82.42 1,109,186 +1.26(+1.55%)
Apr 13, 2015 81.76 82.08 80.97 81.16 1,405,771 -0.51(-0.63%)
Apr 10, 2015 82.20 82.55 81.61 81.67 1,046,036 -0.53(-0.65%)
Apr 09, 2015 81.97 82.40 81.52 82.20 850,976 +0.15(+0.18%)
Apr 08, 2015 83.00 83.18 81.67 82.06 1,037,739 -0.96(-1.16%)
Apr 07, 2015 82.96 83.69 82.91 83.02 827,535 +0.20(+0.24%)
Apr 06, 2015 82.14 83.31 82.08 82.82 1,410,779 +0.61(+0.74%)
Apr 02, 2015 82.09 82.21 82.21 82.21 787,983 -0.11(-0.14%)
Apr 01, 2015 81.71 82.33 81.09 82.33 1,247,093 -0.02(-0.02%)
Mar 31, 2015 83.44 83.82 82.34 82.34 1,033,961 -1.24(-1.48%)
Mar 30, 2015 83.37 83.78 82.70 83.58 717,103 +0.44(+0.53%)
Mar 27, 2015 82.38 83.27 82.28 83.14 795,345 +0.72(+0.87%)
Mar 26, 2015 82.92 83.36 82.29 82.42 1,093,324 -0.55(-0.67%)
Mar 25, 2015 82.57 84.04 82.22 82.98 2,268,354 +0.88(+1.07%)
Mar 24, 2015 83.18 83.80 82.07 82.10 887,766 -0.96(-1.16%)
Mar 23, 2015 83.52 83.67 82.90 83.06 679,685 -0.24(-0.29%)
Mar 20, 2015 82.59 83.55 82.34 83.31 1,239,849 +1.26(+1.53%)
Mar 19, 2015 82.19 82.66 81.71 82.05 797,771 -0.46(-0.55%)
Mar 18, 2015 81.54 82.87 80.55 82.51 1,318,393 +0.85(+1.04%)
Mar 17, 2015 81.98 82.19 81.33 81.66 869,510 -0.64(-0.78%)
Mar 16, 2015 81.69 82.35 81.59 82.30 906,724 +0.80(+0.98%)
Mar 13, 2015 82.05 82.22 80.87 81.50 960,174 -0.59(-0.72%)
Mar 12, 2015 81.13 82.23 80.90 82.09 1,223,794 +1.21(+1.49%)
Mar 11, 2015 80.71 81.03 80.19 80.88 1,608,023 +0.49(+0.61%)
Mar 10, 2015 81.27 81.37 80.38 80.39 1,725,032 -1.22(-1.49%)
Mar 09, 2015 81.32 82.16 81.32 81.61 1,773,420 +0.29(+0.36%)
Mar 06, 2015 83.02 83.13 81.02 81.32 1,551,445 -2.20(-2.64%)
Mar 05, 2015 83.16 83.71 82.98 83.52 1,092,218 +0.67(+0.81%)
Mar 04, 2015 83.31 83.68 82.46 82.85 1,020,163 -0.83(-0.99%)
Mar 03, 2015 83.75 83.97 83.24 83.68 943,353 -0.09(-0.11%)
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.