Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 82.42 82.46 82.29 82.34 2,494,294 +0.03(+0.04%)
May 28, 2015 82.33 82.38 82.25 82.31 1,073,339 +0.01(+0.01%)
May 27, 2015 82.28 82.34 82.14 82.30 2,564,521 +0.04(+0.05%)
May 26, 2015 82.06 82.31 82.03 82.26 1,178,341 +0.20(+0.24%)
May 22, 2015 82.06 82.06 82.06 82.06 816,600 -0.05(-0.06%)
May 21, 2015 82.00 82.16 81.95 82.11 2,314,127 +0.26(+0.32%)
May 20, 2015 81.88 81.96 81.78 81.85 4,097,364 +0.00(+0.00%)
May 19, 2015 81.80 81.97 81.76 81.85 4,856,535 -0.18(-0.22%)
May 18, 2015 82.26 82.26 82.02 82.03 3,747,718 -0.30(-0.36%)
May 15, 2015 82.16 82.37 82.14 82.33 1,402,742 +0.33(+0.40%)
May 14, 2015 81.95 82.06 81.90 82.00 1,485,259 +0.16(+0.20%)
May 13, 2015 82.11 82.15 81.80 81.84 2,371,995 -0.04(-0.05%)
May 12, 2015 81.85 82.03 81.75 81.88 2,139,559 -0.10(-0.12%)
May 11, 2015 82.25 82.32 81.92 81.98 929,192 -0.43(-0.52%)
May 08, 2015 82.48 82.55 82.35 82.41 1,735,888 +0.22(+0.27%)
May 07, 2015 82.10 82.25 82.08 82.19 3,602,932 +0.17(+0.21%)
May 06, 2015 82.20 82.20 81.95 82.02 3,938,868 -0.23(-0.28%)
May 05, 2015 82.42 82.42 82.14 82.25 4,175,659 -0.13(-0.16%)
May 04, 2015 82.57 82.60 82.36 82.38 1,190,019 -0.12(-0.15%)
May 01, 2015 82.56 82.63 82.42 82.50 7,173,244 -0.41(-0.49%)
Apr 30, 2015 82.69 82.91 82.57 82.91 4,229,915 +0.09(+0.11%)
Apr 29, 2015 82.83 82.92 82.72 82.82 1,905,246 -0.26(-0.31%)
Apr 28, 2015 83.27 83.29 83.06 83.08 1,217,735 -0.26(-0.31%)
Apr 27, 2015 83.44 83.44 83.28 83.34 1,591,413 -0.06(-0.07%)
Apr 24, 2015 83.38 83.48 83.33 83.40 1,597,893 +0.13(+0.16%)
Apr 23, 2015 83.19 83.37 83.14 83.27 5,518,006 +0.16(+0.19%)
Apr 22, 2015 83.39 83.40 83.11 83.11 1,501,314 -0.31(-0.37%)
Apr 21, 2015 83.52 83.51 83.36 83.42 1,788,029 -0.10(-0.12%)
Apr 20, 2015 83.55 83.59 83.42 83.52 2,463,640 -0.09(-0.11%)
Apr 17, 2015 83.45 83.66 83.40 83.61 1,693,875 +0.14(+0.17%)
Apr 16, 2015 83.51 83.56 83.38 83.47 1,289,869 -0.02(-0.02%)
Apr 15, 2015 83.55 83.58 83.46 83.49 1,022,438 +0.08(+0.10%)
Apr 14, 2015 83.53 83.59 83.40 83.41 1,398,069 +0.15(+0.18%)
Apr 13, 2015 83.30 83.35 83.20 83.26 6,046,444 +0.02(+0.02%)
Apr 10, 2015 83.35 83.38 83.20 83.24 4,290,100 -0.04(-0.05%)
Apr 09, 2015 83.48 83.48 83.20 83.28 1,025,350 -0.18(-0.22%)
Apr 08, 2015 83.52 83.54 83.34 83.46 3,470,700 -0.06(-0.07%)
Apr 07, 2015 83.40 83.54 83.33 83.52 977,346 +0.05(+0.06%)
Apr 06, 2015 83.60 83.61 83.39 83.47 1,768,805 +0.07(+0.08%)
Apr 02, 2015 83.54 83.40 83.40 83.40 791,200 -0.11(-0.13%)
Apr 01, 2015 83.37 83.55 83.35 83.51 3,132,711 +0.14(+0.17%)
Mar 31, 2015 83.30 83.44 83.24 83.37 1,996,003 +0.09(+0.11%)
Mar 30, 2015 83.30 83.32 83.21 83.28 1,634,805 +0.10(+0.12%)
Mar 27, 2015 83.18 83.29 83.13 83.18 6,542,273 +0.08(+0.10%)
Mar 26, 2015 83.25 83.26 83.02 83.10 2,342,528 -0.27(-0.32%)
Mar 25, 2015 83.60 83.60 83.35 83.37 1,559,865 -0.13(-0.16%)
Mar 24, 2015 83.41 83.55 83.33 83.50 2,300,458 +0.14(+0.17%)
Mar 23, 2015 83.36 83.37 83.22 83.36 1,572,685 +0.04(+0.05%)
Mar 20, 2015 83.15 83.33 83.15 83.32 1,011,198 +0.22(+0.26%)
Mar 19, 2015 83.30 83.32 83.05 83.10 1,208,076 -0.25(-0.30%)
Mar 18, 2015 82.93 83.35 82.77 83.35 5,534,308 +0.51(+0.62%)
Mar 17, 2015 82.78 82.84 82.74 82.84 1,471,274 +0.07(+0.08%)
Mar 16, 2015 82.82 82.87 82.67 82.77 1,203,741 +0.16(+0.19%)
Mar 13, 2015 82.61 82.77 82.58 82.61 2,114,506 -0.08(-0.10%)
Mar 12, 2015 82.87 82.89 82.65 82.69 8,421,475 +0.06(+0.07%)
Mar 11, 2015 82.54 82.69 82.51 82.63 4,829,734 +0.09(+0.11%)
Mar 10, 2015 82.45 82.55 82.43 82.54 3,766,143 +0.32(+0.39%)
Mar 09, 2015 82.28 82.30 82.18 82.22 1,982,326 +0.10(+0.12%)
Mar 06, 2015 82.31 82.31 82.03 82.12 1,580,047 -0.48(-0.58%)
Mar 05, 2015 82.57 82.68 82.50 82.60 1,340,751 +0.05(+0.06%)
Mar 04, 2015 82.60 82.66 82.51 82.55 1,425,410 +0.00(+0.00%)
Mar 03, 2015 82.63 82.70 82.53 82.55 2,648,060 -0.10(-0.12%)
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.