Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 293.41 293.41 289.86 290.48 789,539 -2.96(-1.01%)
May 28, 2015 291.43 293.64 290.71 293.44 450,975 +0.66(+0.23%)
May 27, 2015 290.68 293.57 289.68 292.78 443,890 +2.90(+1.00%)
May 26, 2015 291.45 292.57 289.71 289.88 876,467 -2.42(-0.83%)
May 22, 2015 292.55 292.30 292.30 292.30 382,429 -0.11(-0.04%)
May 21, 2015 294.23 295.24 292.26 292.42 491,774 -1.61(-0.55%)
May 20, 2015 294.33 295.15 291.99 294.03 564,188 -0.66(-0.22%)
May 19, 2015 295.17 296.17 292.97 294.69 511,403 +0.29(+0.10%)
May 18, 2015 293.96 295.39 292.83 294.39 493,514 -0.11(-0.04%)
May 15, 2015 295.42 295.94 292.69 294.50 523,533 -0.49(-0.17%)
May 14, 2015 291.86 295.03 291.37 295.00 527,646 +5.03(+1.74%)
May 13, 2015 289.44 291.08 288.68 289.96 547,787 -0.03(-0.01%)
May 12, 2015 290.55 290.80 287.78 289.99 569,611 -2.07(-0.71%)
May 11, 2015 293.47 295.53 292.00 292.07 543,836 -1.80(-0.61%)
May 08, 2015 291.73 294.83 290.40 293.86 561,782 +3.46(+1.19%)
May 07, 2015 288.67 291.90 288.13 290.40 543,220 +1.81(+0.63%)
May 06, 2015 290.96 292.15 286.72 288.59 538,670 -2.10(-0.72%)
May 05, 2015 292.62 295.23 289.95 290.69 479,459 -3.35(-1.14%)
May 04, 2015 293.66 295.16 292.83 294.04 472,929 +1.29(+0.44%)
May 01, 2015 291.07 293.21 289.87 292.75 519,987 +3.73(+1.29%)
Apr 30, 2015 290.87 292.95 287.75 289.02 847,822 -2.17(-0.74%)
Apr 29, 2015 298.29 300.82 290.51 291.19 1,236,232 -8.88(-2.96%)
Apr 28, 2015 293.96 300.17 293.96 300.06 498,324 +4.73(+1.60%)
Apr 27, 2015 297.47 299.17 294.77 295.33 446,713 -0.87(-0.29%)
Apr 24, 2015 296.00 296.91 293.66 296.20 447,941 +0.83(+0.28%)
Apr 23, 2015 292.64 295.86 291.39 295.36 544,836 +1.92(+0.65%)
Apr 22, 2015 293.11 294.80 290.18 293.44 569,123 +1.58(+0.54%)
Apr 21, 2015 295.16 295.33 291.53 291.86 564,859 -1.74(-0.59%)
Apr 20, 2015 292.24 294.57 291.79 293.60 524,495 +3.42(+1.18%)
Apr 17, 2015 293.58 295.42 288.40 290.18 1,005,933 -5.38(-1.82%)
Apr 16, 2015 300.60 300.81 289.36 295.56 1,136,410 -3.56(-1.19%)
Apr 15, 2015 297.31 299.61 296.57 299.12 894,942 +2.38(+0.80%)
Apr 14, 2015 293.71 297.16 291.52 296.74 732,469 +3.15(+1.07%)
Apr 13, 2015 293.79 296.21 293.55 293.58 530,178 +0.19(+0.07%)
Apr 10, 2015 295.83 296.20 292.26 293.39 438,686 -1.65(-0.56%)
Apr 09, 2015 293.83 295.24 291.99 295.04 494,508 +1.44(+0.49%)
Apr 08, 2015 293.87 294.98 291.80 293.60 716,971 +0.87(+0.30%)
Apr 07, 2015 291.25 294.54 290.92 292.73 565,079 +1.30(+0.45%)
Apr 06, 2015 288.16 293.13 287.12 291.43 434,896 +0.46(+0.16%)
Apr 02, 2015 288.52 290.97 290.97 290.97 442,999 +3.04(+1.06%)
Apr 01, 2015 289.47 291.39 287.35 287.93 747,914 -2.60(-0.89%)
Mar 31, 2015 290.82 292.35 289.62 290.52 537,911 -1.80(-0.61%)
Mar 30, 2015 288.35 293.53 288.35 292.32 593,112 +5.14(+1.79%)
Mar 27, 2015 287.35 288.86 286.09 287.18 487,253 -0.41(-0.14%)
Mar 26, 2015 286.48 289.71 285.90 287.60 525,965 -1.41(-0.49%)
Mar 25, 2015 293.74 295.46 288.87 289.00 492,979 -4.11(-1.40%)
Mar 24, 2015 296.47 296.95 293.11 293.11 570,135 -4.15(-1.40%)
Mar 23, 2015 300.12 302.42 297.02 297.27 570,435 -3.42(-1.14%)
Mar 20, 2015 294.32 301.44 294.16 300.69 858,315 +6.90(+2.35%)
Mar 19, 2015 298.59 298.95 293.13 293.79 797,339 -6.20(-2.07%)
Mar 18, 2015 296.98 302.56 294.98 299.99 750,168 +2.78(+0.94%)
Mar 17, 2015 296.24 298.70 295.04 297.21 669,372 +0.14(+0.05%)
Mar 16, 2015 294.36 297.59 293.61 297.07 619,231 +5.04(+1.72%)
Mar 13, 2015 293.03 293.81 289.22 292.03 657,034 -0.77(-0.26%)
Mar 12, 2015 286.36 292.98 286.36 292.81 597,351 +8.18(+2.87%)
Mar 11, 2015 283.62 285.76 283.21 284.62 585,184 +1.76(+0.62%)
Mar 10, 2015 286.87 288.07 282.77 282.86 668,966 -6.67(-2.30%)
Mar 09, 2015 290.23 292.22 288.70 289.53 653,956 -0.70(-0.24%)
Mar 06, 2015 293.46 298.23 289.74 290.23 678,417 -3.55(-1.21%)
Mar 05, 2015 293.83 295.00 291.72 293.78 460,944 +0.63(+0.22%)
Mar 04, 2015 293.07 294.55 291.61 293.15 467,243 -1.86(-0.63%)
Mar 03, 2015 295.49 296.57 292.79 295.00 543,307 -2.18(-0.73%)
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.