Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 77.32 77.80 76.14 76.41 3,134,241 -1.06(-1.37%)
Apr 29, 2015 79.79 80.15 77.41 77.47 3,176,848 -2.50(-3.13%)
Apr 28, 2015 80.21 80.46 79.55 79.97 1,244,895 -0.45(-0.56%)
Apr 27, 2015 81.89 81.89 79.99 80.42 1,859,778 -0.72(-0.89%)
Apr 24, 2015 81.14 81.38 80.45 81.14 1,394,535 +0.13(+0.16%)
Apr 23, 2015 80.23 81.26 80.23 81.01 1,155,977 +0.45(+0.55%)
Apr 22, 2015 80.67 80.95 80.11 80.56 2,275,197 -0.22(-0.27%)
Apr 21, 2015 80.47 80.97 80.09 80.78 1,506,991 +1.07(+1.34%)
Apr 20, 2015 79.79 79.79 78.75 79.71 1,817,228 +0.57(+0.72%)
Apr 17, 2015 80.48 81.00 78.70 79.14 2,281,492 -1.89(-2.33%)
Apr 16, 2015 81.20 81.48 80.76 81.03 2,419,884 -0.18(-0.22%)
Apr 15, 2015 81.20 81.76 81.08 81.21 2,253,514 +0.16(+0.20%)
Apr 14, 2015 81.62 82.16 81.00 81.05 1,577,907 -0.77(-0.94%)
Apr 13, 2015 82.84 83.25 81.67 81.82 1,279,017 -1.05(-1.27%)
Apr 10, 2015 82.71 83.19 82.50 82.87 1,276,160 +0.12(+0.15%)
Apr 09, 2015 83.90 84.00 82.45 82.75 2,589,975 -0.78(-0.93%)
Apr 08, 2015 81.32 83.53 80.51 83.53 2,398,390 +2.95(+3.66%)
Apr 07, 2015 81.07 81.82 80.57 80.58 2,076,822 -0.40(-0.49%)
Apr 06, 2015 80.36 81.78 80.16 80.98 2,243,274 -0.14(-0.17%)
Apr 02, 2015 81.33 81.12 81.12 81.12 1,796,700 -0.18(-0.22%)
Apr 01, 2015 81.33 81.57 80.25 81.30 3,476,740 +0.16(+0.19%)
Mar 31, 2015 81.67 82.44 81.13 81.14 2,372,932 -0.67(-0.81%)
Mar 30, 2015 82.00 82.49 81.46 81.81 1,968,710 +0.09(+0.12%)
Mar 27, 2015 81.08 82.15 81.03 81.72 1,573,480 +0.70(+0.86%)
Mar 26, 2015 80.71 81.47 80.29 81.02 2,036,512 -0.15(-0.18%)
Mar 25, 2015 81.77 82.83 81.11 81.17 1,932,736 -1.66(-2.01%)
Mar 24, 2015 81.17 83.57 81.17 82.83 1,939,712 -0.22(-0.26%)
Mar 23, 2015 83.74 84.00 83.03 83.05 1,536,725 -0.76(-0.91%)
Mar 20, 2015 83.91 84.22 83.37 83.81 2,186,203 +0.41(+0.49%)
Mar 19, 2015 83.88 84.10 83.25 83.41 1,414,802 -0.30(-0.35%)
Mar 18, 2015 83.29 84.21 82.91 83.70 2,109,532 +0.38(+0.46%)
Mar 17, 2015 83.38 83.83 83.01 83.32 2,830,222 -0.39(-0.47%)
Mar 16, 2015 82.27 83.73 82.05 83.71 3,074,118 +1.80(+2.20%)
Mar 13, 2015 80.89 82.12 80.71 81.91 2,479,765 +1.02(+1.26%)
Mar 12, 2015 80.10 81.20 79.62 80.89 3,210,643 +2.06(+2.61%)
Mar 11, 2015 79.65 80.06 78.81 78.83 3,492,701 -0.78(-0.98%)
Mar 10, 2015 79.18 79.70 78.88 79.61 2,947,383 -0.09(-0.11%)
Mar 09, 2015 79.54 79.84 79.30 79.70 1,962,457 +0.09(+0.11%)
Mar 06, 2015 79.26 80.14 79.01 79.61 2,653,472 +0.18(+0.23%)
Mar 05, 2015 79.14 79.71 78.88 79.43 1,884,816 +0.59(+0.75%)
Mar 04, 2015 79.12 79.34 78.77 78.84 2,464,115 -0.32(-0.40%)
Mar 03, 2015 80.13 80.19 78.84 79.16 3,445,670 -0.76(-0.95%)
Mar 02, 2015 79.50 80.25 79.29 79.92 3,483,601 +0.24(+0.30%)
Feb 27, 2015 78.96 79.81 78.61 79.68 4,148,378 +0.64(+0.81%)
Feb 26, 2015 78.79 79.50 78.42 79.04 2,759,294 -0.12(-0.15%)
Feb 25, 2015 77.56 80.85 77.56 79.16 5,615,581 +1.69(+2.18%)
Feb 24, 2015 78.00 78.00 77.35 77.47 2,220,510 -0.33(-0.42%)
Feb 23, 2015 78.00 78.10 77.34 77.80 3,389,656 +0.11(+0.14%)
Feb 20, 2015 76.70 77.87 76.16 77.69 2,605,397 +0.99(+1.29%)
Feb 19, 2015 77.45 77.68 76.64 76.70 2,250,699 -0.32(-0.42%)
Feb 18, 2015 76.86 77.11 76.47 77.02 2,335,027 +0.29(+0.38%)
Feb 17, 2015 76.84 77.01 76.23 76.73 2,300,123 -0.09(-0.12%)
Feb 13, 2015 75.89 76.82 76.82 76.82 2,507,900 +0.97(+1.28%)
Feb 12, 2015 76.79 77.16 75.53 75.85 4,294,272 -0.81(-1.06%)
Feb 11, 2015 75.52 76.94 75.33 76.66 4,367,567 +0.95(+1.25%)
Feb 10, 2015 75.39 75.80 74.66 75.71 2,830,267 +0.81(+1.08%)
Feb 09, 2015 74.63 75.45 74.47 74.90 2,762,620 -0.17(-0.23%)
Feb 06, 2015 76.33 76.48 74.84 75.07 2,369,851 -0.85(-1.12%)
Feb 05, 2015 75.13 76.73 74.98 75.92 4,842,049 +0.92(+1.23%)
Feb 04, 2015 74.40 75.72 73.79 75.00 5,403,319 +0.61(+0.82%)
Feb 03, 2015 72.23 74.50 72.03 74.39 4,681,329 +2.16(+2.99%)
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.