Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 78.38 78.90 74.99 77.00 1,826,420 -1.75(-2.22%)
Apr 29, 2015 82.28 82.28 76.75 78.75 2,501,192 -6.53(-7.66%)
Apr 28, 2015 83.80 85.31 83.25 85.28 819,405 +1.39(+1.66%)
Apr 27, 2015 82.22 84.05 82.03 83.89 670,931 +1.71(+2.08%)
Apr 24, 2015 83.09 83.50 82.00 82.18 1,151,271 -0.80(-0.96%)
Apr 23, 2015 82.89 83.65 82.89 82.98 431,414 +0.05(+0.06%)
Apr 22, 2015 83.18 83.18 82.50 82.93 480,226 -0.28(-0.34%)
Apr 21, 2015 84.74 84.74 83.16 83.21 216,642 -1.42(-1.68%)
Apr 20, 2015 84.17 85.04 84.14 84.63 316,652 +1.03(+1.23%)
Apr 17, 2015 84.66 84.66 83.39 83.60 283,222 -1.72(-2.02%)
Apr 16, 2015 85.90 85.91 85.12 85.32 386,792 -0.50(-0.58%)
Apr 15, 2015 85.07 85.88 84.50 85.82 550,187 +1.40(+1.66%)
Apr 14, 2015 83.35 84.55 83.07 84.42 279,254 +1.15(+1.38%)
Apr 13, 2015 82.67 83.75 82.67 83.27 319,279 +0.41(+0.49%)
Apr 10, 2015 83.78 83.95 82.62 82.86 289,422 -0.68(-0.81%)
Apr 09, 2015 83.19 83.98 82.65 83.54 283,200 +0.33(+0.40%)
Apr 08, 2015 84.91 86.06 82.85 83.21 511,860 -2.27(-2.66%)
Apr 07, 2015 86.42 86.42 85.41 85.48 168,473 -1.13(-1.30%)
Apr 06, 2015 85.34 87.06 84.69 86.61 424,552 +1.47(+1.73%)
Apr 02, 2015 85.09 85.14 85.14 85.14 811,700 -0.07(-0.08%)
Apr 01, 2015 84.84 85.90 84.29 85.21 382,183 +0.31(+0.37%)
Mar 31, 2015 84.52 85.07 83.39 84.90 399,078 +0.20(+0.24%)
Mar 30, 2015 84.12 84.99 83.69 84.70 500,521 +0.98(+1.17%)
Mar 27, 2015 83.64 84.46 82.90 83.72 225,197 -0.23(-0.27%)
Mar 26, 2015 83.70 84.34 83.22 83.95 249,996 +0.20(+0.24%)
Mar 25, 2015 84.38 84.81 83.74 83.75 283,045 -0.28(-0.33%)
Mar 24, 2015 84.76 85.62 83.96 84.03 412,042 -0.95(-1.12%)
Mar 23, 2015 86.00 86.57 84.98 84.98 305,238 -0.89(-1.04%)
Mar 20, 2015 85.00 86.45 85.00 85.87 1,018,498 +1.41(+1.67%)
Mar 19, 2015 84.97 85.21 84.30 84.46 281,203 -0.99(-1.16%)
Mar 18, 2015 83.04 85.84 82.78 85.45 404,631 +2.01(+2.41%)
Mar 17, 2015 83.57 83.83 82.91 83.44 337,058 -0.56(-0.67%)
Mar 16, 2015 84.06 84.87 83.51 84.00 357,889 +0.42(+0.50%)
Mar 13, 2015 84.54 84.54 82.57 83.58 421,131 -1.41(-1.66%)
Mar 12, 2015 84.93 85.65 84.43 84.99 361,405 +0.50(+0.59%)
Mar 11, 2015 84.95 84.98 84.05 84.49 410,920 -0.60(-0.71%)
Mar 10, 2015 85.75 85.86 84.22 85.09 331,799 -1.53(-1.77%)
Mar 09, 2015 86.34 86.93 85.97 86.62 321,947 +0.91(+1.06%)
Mar 06, 2015 86.24 87.31 85.45 85.71 260,115 -0.93(-1.07%)
Mar 05, 2015 87.79 87.80 86.00 86.64 517,600 -1.13(-1.29%)
Mar 04, 2015 89.04 89.48 87.29 87.77 456,939 -1.71(-1.91%)
Mar 03, 2015 89.71 89.71 89.33 89.48 313,511 -0.95(-1.05%)
Mar 02, 2015 89.13 90.59 88.72 90.43 364,781 +1.30(+1.46%)
Feb 27, 2015 89.06 90.10 89.00 89.13 308,384 +0.22(+0.25%)
Feb 26, 2015 89.74 90.36 88.72 88.91 389,922 -0.76(-0.85%)
Feb 25, 2015 88.73 89.84 87.77 89.67 458,236 +0.77(+0.87%)
Feb 24, 2015 86.12 88.96 86.12 88.90 505,437 +2.85(+3.31%)
Feb 23, 2015 86.97 87.47 85.57 86.05 300,418 -1.62(-1.85%)
Feb 20, 2015 86.47 87.69 85.68 87.67 275,840 +0.79(+0.91%)
Feb 19, 2015 86.25 87.49 86.06 86.88 256,703 +0.43(+0.50%)
Feb 18, 2015 85.26 87.29 85.15 86.45 387,840 +1.15(+1.35%)
Feb 17, 2015 86.27 87.00 84.77 85.30 693,970 -2.07(-2.37%)
Feb 13, 2015 89.92 87.37 87.37 87.37 3,149,800 -2.81(-3.12%)
Feb 12, 2015 89.73 90.94 87.97 90.18 582,456 +1.37(+1.54%)
Feb 11, 2015 88.01 89.12 87.42 88.81 429,690 +0.84(+0.95%)
Feb 10, 2015 86.76 88.05 85.84 87.97 453,454 -0.38(-0.43%)
Feb 09, 2015 88.02 89.01 87.53 88.35 442,946 +0.11(+0.12%)
Feb 06, 2015 88.83 89.41 87.90 88.24 276,904 -0.46(-0.52%)
Feb 05, 2015 87.52 89.07 86.92 88.70 281,395 +1.63(+1.87%)
Feb 04, 2015 88.05 88.09 86.93 87.07 400,258 -1.62(-1.83%)
Feb 03, 2015 86.91 89.06 86.13 88.69 324,210 +2.76(+3.21%)
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.