Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 73.56 74.28 73.36 74.00 2,601,047 +0.44(+0.60%)
Apr 29, 2015 75.11 75.20 73.46 73.55 3,962,599 -1.60(-2.13%)
Apr 28, 2015 75.60 75.60 75.03 75.15 2,047,999 -0.28(-0.37%)
Apr 27, 2015 76.21 76.30 75.01 75.44 2,542,894 -0.74(-0.97%)
Apr 24, 2015 76.60 76.68 75.76 76.18 2,128,849 -0.24(-0.32%)
Apr 23, 2015 77.16 78.50 75.53 76.42 4,224,772 -2.74(-3.46%)
Apr 22, 2015 78.94 79.28 78.68 79.16 1,948,581 +0.25(+0.32%)
Apr 21, 2015 79.13 79.69 78.83 78.91 1,531,040 -0.15(-0.19%)
Apr 20, 2015 80.48 80.56 78.94 79.06 2,647,127 -1.66(-2.05%)
Apr 17, 2015 80.83 81.47 80.35 80.72 1,358,128 -0.93(-1.13%)
Apr 16, 2015 81.24 82.09 80.89 81.64 809,655 +0.62(+0.76%)
Apr 15, 2015 81.60 82.00 80.95 81.02 1,413,761 -0.28(-0.35%)
Apr 14, 2015 79.99 81.59 79.97 81.31 1,124,351 +1.24(+1.55%)
Apr 13, 2015 80.66 80.97 79.88 80.07 1,424,992 -0.51(-0.63%)
Apr 10, 2015 81.10 81.43 80.51 80.57 1,060,338 -0.52(-0.65%)
Apr 09, 2015 80.86 81.29 80.42 81.10 862,610 +0.14(+0.18%)
Apr 08, 2015 81.88 82.06 80.57 80.95 1,051,927 -0.95(-1.16%)
Apr 07, 2015 81.84 82.56 81.80 81.90 838,849 +0.19(+0.24%)
Apr 06, 2015 81.03 82.19 80.97 81.71 1,430,067 +0.60(+0.74%)
Apr 02, 2015 80.98 81.10 81.10 81.10 798,757 -0.11(-0.14%)
Apr 01, 2015 80.61 81.22 80.00 81.22 1,264,143 -0.02(-0.02%)
Mar 31, 2015 82.31 82.69 81.23 81.23 1,048,097 -1.22(-1.48%)
Mar 30, 2015 82.25 82.65 81.59 82.46 726,907 +0.43(+0.53%)
Mar 27, 2015 81.26 82.14 81.17 82.02 806,219 +0.71(+0.87%)
Mar 26, 2015 81.80 82.23 81.18 81.31 1,108,272 -0.55(-0.67%)
Mar 25, 2015 81.46 82.91 81.11 81.86 2,299,368 +0.87(+1.07%)
Mar 24, 2015 82.06 82.67 80.96 80.99 899,904 -0.95(-1.16%)
Mar 23, 2015 82.39 82.54 81.78 81.94 688,978 -0.24(-0.29%)
Mar 20, 2015 81.47 82.42 81.22 82.18 1,256,800 +1.24(+1.53%)
Mar 19, 2015 81.08 81.55 80.60 80.94 808,679 -0.45(-0.55%)
Mar 18, 2015 80.44 81.76 79.46 81.39 1,336,419 +0.84(+1.04%)
Mar 17, 2015 80.87 81.08 80.23 80.56 881,398 -0.64(-0.78%)
Mar 16, 2015 80.59 81.24 80.49 81.19 919,121 +0.79(+0.98%)
Mar 13, 2015 80.94 81.11 79.78 80.40 973,302 -0.58(-0.72%)
Mar 12, 2015 80.03 81.12 79.81 80.98 1,240,526 +1.19(+1.49%)
Mar 11, 2015 79.62 79.94 79.11 79.79 1,630,009 +0.48(+0.61%)
Mar 10, 2015 80.17 80.27 79.30 79.31 1,748,618 -1.20(-1.49%)
Mar 09, 2015 80.22 81.06 80.22 80.51 1,797,667 +0.29(+0.36%)
Mar 06, 2015 81.90 82.01 79.93 80.22 1,572,657 -2.17(-2.64%)
Mar 05, 2015 82.04 82.58 81.86 82.39 1,107,151 +0.66(+0.81%)
Mar 04, 2015 82.19 82.55 81.35 81.73 1,034,111 -0.82(-0.99%)
Mar 03, 2015 82.62 82.83 82.12 82.55 956,251 -0.09(-0.11%)
Mar 02, 2015 83.54 83.88 82.39 82.64 1,397,677 -0.90(-1.08%)
Feb 27, 2015 83.44 83.98 83.25 83.54 1,367,153 +0.12(+0.14%)
Feb 26, 2015 84.15 84.15 83.21 83.42 2,196,354 -0.56(-0.67%)
Feb 25, 2015 84.93 85.19 83.85 83.99 1,774,552 -1.14(-1.33%)
Feb 24, 2015 84.98 85.38 84.24 85.12 1,532,081 -0.19(-0.22%)
Feb 23, 2015 85.40 85.72 84.69 85.31 1,417,787 -0.59(-0.69%)
Feb 20, 2015 84.94 86.16 84.47 85.90 1,852,283 +1.03(+1.22%)
Feb 19, 2015 85.68 85.95 84.44 84.86 1,808,176 -0.80(-0.94%)
Feb 18, 2015 84.83 85.71 84.52 85.67 1,582,000 +0.83(+0.98%)
Feb 17, 2015 84.82 85.15 84.10 84.83 1,379,737 -0.09(-0.10%)
Feb 13, 2015 84.98 84.92 84.92 84.92 1,400,901 -0.51(-0.60%)
Feb 12, 2015 84.87 85.44 84.41 85.43 1,303,915 +0.39(+0.46%)
Feb 11, 2015 84.96 85.26 84.10 85.04 975,656 +0.23(+0.27%)
Feb 10, 2015 84.59 85.08 84.10 84.81 991,038 +0.74(+0.89%)
Feb 09, 2015 84.14 84.88 83.95 84.06 1,098,020 -0.46(-0.55%)
Feb 06, 2015 84.55 85.23 84.26 84.53 1,381,847 -0.22(-0.26%)
Feb 05, 2015 84.85 85.17 84.18 84.75 1,106,882 +0.09(+0.10%)
Feb 04, 2015 83.75 85.29 83.75 84.66 1,941,867 +0.80(+0.96%)
Feb 03, 2015 83.46 83.93 83.07 83.86 1,578,420 +0.51(+0.62%)
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.