Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 84.03 84.80 81.48 82.03 13,332,352 +0.65(+0.80%)
Jan 29, 2015 80.30 81.55 79.85 81.38 6,261,590 +0.64(+0.79%)
Jan 28, 2015 83.33 83.55 80.67 80.74 5,066,124 -1.03(-1.26%)
Jan 27, 2015 82.61 82.81 80.96 81.77 5,486,318 -1.83(-2.19%)
Jan 26, 2015 84.30 84.70 82.87 83.60 5,440,279 -0.79(-0.94%)
Jan 23, 2015 84.28 84.83 83.80 84.39 5,012,243 +0.01(+0.01%)
Jan 22, 2015 83.36 84.53 82.50 84.38 4,795,404 +0.66(+0.79%)
Jan 21, 2015 83.78 84.35 83.30 83.72 3,598,443 -0.54(-0.64%)
Jan 20, 2015 84.39 84.89 83.19 84.26 3,540,734 +0.46(+0.55%)
Jan 16, 2015 82.05 83.86 81.83 83.80 4,763,712 +1.55(+1.88%)
Jan 15, 2015 83.80 84.13 82.18 82.25 4,329,368 -1.21(-1.45%)
Jan 14, 2015 82.00 83.48 81.84 83.46 5,084,072 -0.09(-0.11%)
Jan 13, 2015 84.09 85.24 82.74 83.55 4,226,063 +0.19(+0.23%)
Jan 12, 2015 84.41 84.85 82.91 83.36 4,030,040 -1.08(-1.28%)
Jan 09, 2015 85.97 86.00 84.40 84.44 4,582,226 -1.09(-1.27%)
Jan 08, 2015 85.19 85.62 85.03 85.53 5,174,184 +1.31(+1.56%)
Jan 07, 2015 84.10 84.28 83.07 84.22 5,846,747 +1.13(+1.36%)
Jan 06, 2015 83.66 83.78 81.80 83.09 7,691,333 -0.18(-0.22%)
Jan 05, 2015 85.29 85.35 83.05 83.27 6,441,296 -2.41(-2.81%)
Jan 02, 2015 86.68 87.36 84.92 85.68 4,506,550 -0.48(-0.56%)
Dec 31, 2014 87.18 86.16 86.16 86.16 2,861,700 -0.81(-0.93%)
Dec 30, 2014 87.35 87.75 86.51 86.97 2,492,995 -0.71(-0.81%)
Dec 29, 2014 87.64 88.49 87.50 87.68 2,376,172 -0.09(-0.10%)
Dec 26, 2014 87.90 88.07 87.52 87.77 1,508,390 +0.00(+0.00%)
Dec 24, 2014 87.70 87.77 87.77 87.77 1,219,500 +0.14(+0.16%)
Dec 23, 2014 87.46 87.85 86.75 87.63 2,750,118 +0.80(+0.92%)
Dec 22, 2014 86.75 86.97 86.21 86.83 2,561,596 +0.39(+0.45%)
Dec 19, 2014 86.98 87.29 86.14 86.44 6,261,959 -0.48(-0.55%)
Dec 18, 2014 86.12 86.92 85.40 86.92 6,435,658 +2.19(+2.58%)
Dec 17, 2014 82.79 84.87 82.40 84.73 6,423,644 +2.09(+2.53%)
Dec 16, 2014 83.72 84.97 82.05 82.64 6,970,168 -1.97(-2.33%)
Dec 15, 2014 85.14 85.29 83.54 84.61 4,922,081 +0.48(+0.57%)
Dec 12, 2014 86.57 87.32 84.11 84.13 6,646,804 -3.56(-4.06%)
Dec 11, 2014 86.76 88.18 86.75 87.69 4,078,365 +1.36(+1.58%)
Dec 10, 2014 87.53 88.03 86.21 86.33 3,284,872 -1.51(-1.72%)
Dec 09, 2014 86.57 88.05 86.40 87.84 3,741,436 -0.20(-0.23%)
Dec 08, 2014 89.04 89.56 87.88 88.04 4,473,905 -1.04(-1.17%)
Dec 05, 2014 89.87 89.87 88.90 89.08 3,739,922 +0.31(+0.35%)
Dec 04, 2014 88.38 89.44 88.14 88.77 3,528,011 +0.45(+0.51%)
Dec 03, 2014 88.21 89.24 87.68 88.32 6,085,831 +0.63(+0.72%)
Dec 02, 2014 87.91 87.95 86.54 87.69 5,450,597 +0.23(+0.26%)
Dec 01, 2014 86.56 88.16 86.35 87.46 4,988,406 +0.17(+0.19%)
Nov 28, 2014 87.00 87.89 86.68 87.29 2,452,793 +0.73(+0.84%)
Nov 26, 2014 86.26 86.56 86.56 86.56 3,327,600 +0.22(+0.25%)
Nov 25, 2014 85.10 86.74 85.08 86.34 5,618,012 +1.35(+1.59%)
Nov 24, 2014 84.82 85.19 84.65 84.99 3,926,719 +0.27(+0.32%)
Nov 21, 2014 85.74 85.88 84.21 84.72 4,969,498 +0.12(+0.14%)
Nov 20, 2014 83.50 84.85 83.29 84.60 3,452,143 +0.32(+0.38%)
Nov 19, 2014 83.70 84.49 83.41 84.28 2,500,987 +0.38(+0.45%)
Nov 18, 2014 83.25 84.24 83.18 83.90 3,142,702 +0.70(+0.84%)
Nov 17, 2014 83.80 84.26 83.17 83.20 3,368,412 -0.85(-1.01%)
Nov 14, 2014 84.32 84.34 83.64 84.05 2,224,214 -0.15(-0.18%)
Nov 13, 2014 84.54 84.74 83.75 84.20 3,096,497 -0.15(-0.18%)
Nov 12, 2014 83.76 84.68 83.33 84.35 3,120,978 -0.24(-0.28%)
Nov 11, 2014 84.98 85.12 84.25 84.59 2,679,887 -0.26(-0.31%)
Nov 10, 2014 84.72 85.11 84.21 84.85 4,525,125 +0.05(+0.06%)
Nov 07, 2014 85.94 85.94 84.59 84.80 4,925,988 -0.95(-1.11%)
Nov 06, 2014 86.00 86.38 85.49 85.75 5,147,915 -0.24(-0.28%)
Nov 05, 2014 84.50 86.40 84.38 85.99 7,996,717 +2.00(+2.38%)
Nov 04, 2014 83.86 84.21 82.70 83.99 5,977,170 -0.14(-0.17%)
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.