Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 83.26 84.14 82.36 82.36 6,278,275 -1.22(-1.46%)
Mar 30, 2015 83.55 84.17 83.40 83.58 3,619,941 +0.40(+0.48%)
Mar 27, 2015 83.80 84.20 82.87 83.18 5,168,468 -0.65(-0.77%)
Mar 26, 2015 82.67 84.18 82.54 83.83 4,344,446 +0.53(+0.64%)
Mar 25, 2015 85.39 85.44 83.29 83.29 4,000,094 -2.02(-2.37%)
Mar 24, 2015 85.23 85.75 84.89 85.32 4,248,622 +0.15(+0.18%)
Mar 23, 2015 85.75 86.42 85.15 85.16 3,561,348 -0.47(-0.55%)
Mar 20, 2015 85.39 86.15 85.21 85.63 4,585,895 +0.76(+0.90%)
Mar 19, 2015 84.71 85.49 84.51 84.87 3,327,677 +0.13(+0.16%)
Mar 18, 2015 83.63 85.10 83.15 84.73 5,701,796 +0.87(+1.03%)
Mar 17, 2015 84.14 84.43 83.66 83.87 3,021,756 -0.71(-0.83%)
Mar 16, 2015 84.37 84.78 83.83 84.57 4,031,927 +0.92(+1.09%)
Mar 13, 2015 85.09 85.09 83.28 83.66 4,835,730 -1.43(-1.68%)
Mar 12, 2015 83.64 85.33 83.59 85.09 7,379,562 +2.17(+2.62%)
Mar 11, 2015 83.50 84.06 82.80 82.91 9,915,947 -1.78(-2.10%)
Mar 10, 2015 85.97 86.17 84.70 84.70 5,295,458 -2.17(-2.50%)
Mar 09, 2015 86.30 87.17 85.87 86.87 4,348,458 +0.31(+0.36%)
Mar 06, 2015 88.20 88.21 86.44 86.56 5,206,036 -1.93(-2.18%)
Mar 05, 2015 87.71 88.61 87.18 88.48 4,878,824 +1.05(+1.20%)
Mar 04, 2015 86.41 87.60 85.93 87.43 4,966,114 +0.71(+0.81%)
Mar 03, 2015 87.61 87.65 86.52 86.73 3,612,050 -1.00(-1.14%)
Mar 02, 2015 85.38 87.86 85.33 87.73 5,840,099 +1.80(+2.10%)
Feb 27, 2015 86.77 87.40 85.77 85.93 4,903,998 -1.08(-1.24%)
Feb 26, 2015 88.56 88.66 86.81 87.00 5,942,619 -1.34(-1.52%)
Feb 25, 2015 87.76 88.43 87.13 88.35 6,443,954 +1.29(+1.48%)
Feb 24, 2015 86.33 87.37 86.03 87.06 5,809,298 +0.19(+0.22%)
Feb 23, 2015 86.68 86.89 85.75 86.87 4,527,445 +0.31(+0.36%)
Feb 20, 2015 84.87 86.70 84.73 86.56 6,583,610 +1.52(+1.78%)
Feb 19, 2015 83.55 85.26 83.50 85.04 5,529,246 +1.40(+1.68%)
Feb 18, 2015 83.44 83.74 82.80 83.64 3,119,447 +0.20(+0.24%)
Feb 17, 2015 83.83 84.06 83.17 83.44 5,332,106 +0.36(+0.44%)
Feb 13, 2015 83.73 83.08 83.08 83.08 5,780,518 -0.36(-0.43%)
Feb 12, 2015 81.45 83.88 81.33 83.44 7,398,015 +2.92(+3.62%)
Feb 11, 2015 80.30 80.83 80.02 80.52 4,249,391 +0.22(+0.27%)
Feb 10, 2015 81.20 81.21 79.98 80.30 4,658,197 -0.34(-0.43%)
Feb 09, 2015 80.05 80.87 79.71 80.64 4,144,357 +0.41(+0.51%)
Feb 06, 2015 81.63 81.77 80.04 80.23 5,812,023 -1.58(-1.93%)
Feb 05, 2015 80.64 81.90 80.08 81.82 5,691,467 +1.56(+1.95%)
Feb 04, 2015 80.01 81.01 79.62 80.25 5,165,123 +0.35(+0.44%)
Feb 03, 2015 79.40 79.97 78.59 79.90 8,905,785 +0.79(+1.00%)
Feb 02, 2015 77.90 79.35 76.82 79.11 11,093,000 +0.91(+1.16%)
Jan 30, 2015 80.11 80.84 77.68 78.20 13,984,632 +0.62(+0.80%)
Jan 29, 2015 76.55 77.75 76.13 77.58 6,567,935 +0.61(+0.79%)
Jan 28, 2015 79.44 79.65 76.91 76.97 5,313,982 -0.98(-1.26%)
Jan 27, 2015 78.76 78.95 77.18 77.96 5,754,734 -1.74(-2.19%)
Jan 26, 2015 80.37 80.75 79.00 79.70 5,706,442 -0.75(-0.94%)
Jan 23, 2015 80.35 80.87 79.89 80.45 5,257,465 +0.01(+0.01%)
Jan 22, 2015 79.47 80.59 78.65 80.44 5,030,017 +0.63(+0.79%)
Jan 21, 2015 79.87 80.42 79.41 79.82 3,774,495 -0.51(-0.64%)
Jan 20, 2015 80.45 80.93 79.31 80.33 3,713,963 +0.44(+0.55%)
Jan 16, 2015 78.22 79.95 78.01 79.89 4,996,774 +1.48(+1.88%)
Jan 15, 2015 79.89 80.21 78.35 78.41 4,541,180 -1.15(-1.45%)
Jan 14, 2015 78.18 79.59 78.02 79.57 5,332,808 -0.09(-0.11%)
Jan 13, 2015 80.17 81.26 78.88 79.65 4,432,821 +0.18(+0.23%)
Jan 12, 2015 80.47 80.89 79.04 79.47 4,227,208 -1.03(-1.28%)
Jan 09, 2015 81.96 81.99 80.46 80.50 4,806,409 -1.04(-1.27%)
Jan 08, 2015 81.22 81.63 81.06 81.54 5,427,328 +1.25(+1.56%)
Jan 07, 2015 80.18 80.35 79.20 80.29 6,132,796 +1.23(+1.56%)
Jan 06, 2015 79.60 79.72 77.83 79.06 8,083,193 -0.17(-0.22%)
Jan 05, 2015 81.16 81.21 79.02 79.23 6,769,469 -2.29(-2.81%)
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.