Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 83.75 86.06 83.52 85.93 330,781 +2.36(+2.82%)
Jan 30, 2015 83.76 83.77 83.01 83.57 390,690 -0.69(-0.82%)
Jan 29, 2015 82.75 84.64 82.15 84.26 479,543 +1.56(+1.89%)
Jan 28, 2015 83.99 83.99 82.33 82.70 316,212 -0.61(-0.73%)
Jan 27, 2015 82.85 83.80 82.01 83.31 277,666 -1.34(-1.58%)
Jan 26, 2015 83.37 84.94 83.07 84.65 359,797 +1.45(+1.74%)
Jan 23, 2015 84.10 84.54 82.76 83.20 308,389 -1.28(-1.52%)
Jan 22, 2015 84.18 84.74 83.02 84.48 366,236 +0.80(+0.96%)
Jan 21, 2015 81.62 83.98 81.58 83.68 806,715 +1.95(+2.39%)
Jan 20, 2015 82.13 82.86 80.76 81.73 633,354 -0.14(-0.17%)
Jan 16, 2015 81.46 82.02 80.85 81.87 806,071 -0.09(-0.11%)
Jan 15, 2015 82.17 83.15 81.24 81.96 1,849,361 -0.05(-0.06%)
Jan 14, 2015 81.10 82.27 80.92 82.01 1,341,488 -0.56(-0.68%)
Jan 13, 2015 81.72 82.90 81.30 82.57 854,082 +1.94(+2.41%)
Jan 12, 2015 81.54 81.54 79.32 80.63 466,705 -1.28(-1.56%)
Jan 09, 2015 82.67 82.67 81.05 81.91 314,739 -0.52(-0.63%)
Jan 08, 2015 81.69 82.84 81.11 82.43 300,165 +1.63(+2.02%)
Jan 07, 2015 81.69 81.79 80.60 80.80 215,755 -0.01(-0.01%)
Jan 06, 2015 82.29 82.49 79.74 80.81 370,591 -1.47(-1.79%)
Jan 05, 2015 84.51 84.66 81.85 82.28 397,989 -3.59(-4.18%)
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.