Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 80.21 80.28 79.08 79.12 3,085,694 -1.49(-1.85%)
Jan 29, 2015 80.05 80.66 79.04 80.61 2,837,911 +1.04(+1.30%)
Jan 28, 2015 81.70 81.77 79.56 79.57 4,130,707 -1.72(-2.11%)
Jan 27, 2015 81.12 81.92 80.31 81.29 3,741,091 +0.94(+1.17%)
Jan 26, 2015 80.54 80.81 79.93 80.35 3,187,391 -0.46(-0.57%)
Jan 23, 2015 81.16 81.20 80.75 80.81 3,939,932 -0.35(-0.43%)
Jan 22, 2015 80.66 81.21 79.87 81.16 4,042,776 +1.19(+1.49%)
Jan 21, 2015 79.49 80.34 79.19 79.97 3,149,266 +0.28(+0.35%)
Jan 20, 2015 79.76 80.15 79.14 79.69 3,523,716 +0.41(+0.52%)
Jan 16, 2015 78.54 79.37 78.04 79.28 4,425,347 +0.49(+0.62%)
Jan 15, 2015 79.74 80.29 78.77 78.79 4,365,826 -0.95(-1.19%)
Jan 14, 2015 80.18 80.76 79.38 79.74 4,990,840 -1.28(-1.58%)
Jan 13, 2015 81.94 82.53 80.32 81.01 3,996,531 -0.12(-0.14%)
Jan 12, 2015 81.68 82.01 80.82 81.13 3,177,975 -1.02(-1.24%)
Jan 09, 2015 82.99 83.10 81.98 82.15 2,170,709 -0.56(-0.67%)
Jan 08, 2015 82.21 82.86 82.14 82.70 3,081,908 +1.26(+1.54%)
Jan 07, 2015 81.70 81.98 81.22 81.45 3,443,160 +0.49(+0.61%)
Jan 06, 2015 81.76 81.96 80.27 80.96 3,006,592 -0.56(-0.68%)
Jan 05, 2015 81.92 82.21 81.11 81.51 3,146,189 -0.82(-0.99%)
Jan 02, 2015 82.61 82.88 81.74 82.33 2,148,907 +0.01(+0.01%)
Dec 31, 2014 83.14 82.32 82.32 82.32 2,847,331 -0.51(-0.61%)
Dec 30, 2014 83.42 83.47 82.50 82.83 1,892,669 -0.61(-0.74%)
Dec 29, 2014 82.86 83.70 82.77 83.44 1,540,821 +0.14(+0.17%)
Dec 26, 2014 83.45 83.75 83.21 83.30 1,229,873 -0.06(-0.07%)
Dec 24, 2014 83.63 83.36 83.36 83.36 1,321,994 -0.26(-0.31%)
Dec 23, 2014 83.85 84.03 83.49 83.62 2,965,438 +0.10(+0.12%)
Dec 22, 2014 83.21 83.66 82.91 83.52 2,477,229 +0.76(+0.92%)
Dec 19, 2014 82.60 83.11 82.19 82.76 5,191,260 +0.26(+0.31%)
Dec 18, 2014 81.64 82.50 81.29 82.50 3,476,851 +1.98(+2.45%)
Dec 17, 2014 78.92 80.73 78.52 80.53 4,529,709 +1.64(+2.08%)
Dec 16, 2014 79.88 80.58 78.84 78.89 4,462,944 -1.11(-1.39%)
Dec 15, 2014 80.89 81.13 79.53 80.00 2,872,968 -0.35(-0.44%)
Dec 12, 2014 80.00 81.15 79.99 80.35 2,938,408 -0.18(-0.23%)
Dec 11, 2014 79.97 81.32 79.73 80.54 2,906,406 +0.78(+0.97%)
Dec 10, 2014 80.77 80.78 79.67 79.76 3,861,327 -1.17(-1.45%)
Dec 09, 2014 80.26 80.95 80.14 80.93 2,281,039 -0.36(-0.45%)
Dec 08, 2014 81.31 81.77 81.07 81.29 2,535,220 -0.13(-0.17%)
Dec 05, 2014 80.98 81.52 80.97 81.43 1,476,077 +0.29(+0.35%)
Dec 04, 2014 81.01 81.24 80.60 81.14 2,105,795 -0.26(-0.32%)
Dec 03, 2014 80.35 81.52 80.24 81.40 2,671,861 +1.22(+1.52%)
Dec 02, 2014 80.05 80.32 79.74 80.18 2,729,966 +0.49(+0.61%)
Dec 01, 2014 79.73 79.94 79.22 79.69 3,067,381 -0.47(-0.59%)
Nov 28, 2014 80.04 80.55 79.97 80.16 1,833,975 +0.11(+0.13%)
Nov 26, 2014 80.34 80.06 80.06 80.06 2,079,034 +0.07(+0.08%)
Nov 25, 2014 80.10 80.24 79.92 79.99 2,215,659 -0.12(-0.16%)
Nov 24, 2014 80.19 80.22 79.75 80.11 1,608,076 -0.08(-0.10%)
Nov 21, 2014 80.07 80.41 79.85 80.19 2,797,329 +1.04(+1.31%)
Nov 20, 2014 78.60 79.29 78.24 79.16 1,702,196 -0.06(-0.07%)
Nov 19, 2014 79.22 79.40 78.81 79.21 1,550,589 -0.01(-0.01%)
Nov 18, 2014 79.15 79.54 78.93 79.22 1,982,042 +0.20(+0.25%)
Nov 17, 2014 78.83 79.19 78.63 79.02 1,903,707 +0.13(+0.17%)
Nov 14, 2014 78.80 79.13 78.72 78.89 2,021,112 -0.16(-0.21%)
Nov 13, 2014 78.98 79.23 78.66 79.05 4,707,214 +0.04(+0.05%)
Nov 12, 2014 79.67 79.71 78.71 79.01 4,871,842 +0.91(+1.17%)
Nov 11, 2014 78.23 78.37 77.65 78.10 1,957,887 +0.12(+0.15%)
Nov 10, 2014 77.88 78.19 77.72 77.98 2,050,714 +0.10(+0.12%)
Nov 07, 2014 77.98 78.01 77.35 77.89 1,785,530 -0.07(-0.09%)
Nov 06, 2014 77.68 78.00 77.22 77.96 1,682,843 +0.47(+0.61%)
Nov 05, 2014 77.43 77.58 76.61 77.49 1,842,854 +0.75(+0.98%)
Nov 04, 2014 76.73 76.99 76.41 76.74 1,968,011 +0.02(+0.03%)
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.