Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 82.48 83.13 80.80 81.53 4,736,151 -0.46(-0.56%)
Dec 31, 2014 82.95 81.98 81.98 81.98 3,007,498 -0.77(-0.93%)
Dec 30, 2014 83.12 83.50 82.32 82.75 2,620,009 -0.68(-0.81%)
Dec 29, 2014 83.39 84.20 83.26 83.43 2,497,234 -0.09(-0.10%)
Dec 26, 2014 83.64 83.80 83.28 83.52 1,585,239 +0.00(+0.00%)
Dec 24, 2014 83.45 83.52 83.52 83.52 1,281,631 +0.13(+0.16%)
Dec 23, 2014 83.22 83.59 82.54 83.38 2,890,232 +0.76(+0.92%)
Dec 22, 2014 82.54 82.75 82.03 82.62 2,692,105 +0.37(+0.45%)
Dec 19, 2014 82.76 83.06 81.96 82.25 6,580,995 -0.46(-0.55%)
Dec 18, 2014 81.94 82.71 81.26 82.71 6,763,544 +2.08(+2.58%)
Dec 17, 2014 78.78 80.76 78.41 80.62 6,750,918 +1.99(+2.53%)
Dec 16, 2014 79.66 80.85 78.07 78.63 7,325,286 -1.87(-2.33%)
Dec 15, 2014 81.01 81.16 79.49 80.51 5,172,853 +0.46(+0.57%)
Dec 12, 2014 82.37 83.09 80.03 80.05 6,985,447 -3.39(-4.06%)
Dec 11, 2014 82.55 83.91 82.54 83.44 4,286,151 +1.29(+1.58%)
Dec 10, 2014 83.29 83.76 82.03 82.14 3,452,230 -1.44(-1.72%)
Dec 09, 2014 82.37 83.78 82.21 83.58 3,932,055 -0.19(-0.23%)
Dec 08, 2014 84.72 85.22 83.62 83.77 4,701,843 -0.99(-1.17%)
Dec 05, 2014 85.51 85.51 84.59 84.76 3,930,464 +0.29(+0.35%)
Dec 04, 2014 84.10 85.10 83.87 84.47 3,707,757 +0.43(+0.51%)
Dec 03, 2014 83.93 84.91 83.43 84.04 6,395,894 +0.60(+0.72%)
Dec 02, 2014 83.65 83.69 82.34 83.44 5,728,296 +0.22(+0.26%)
Dec 01, 2014 82.36 83.89 82.16 83.22 5,242,557 +0.16(+0.19%)
Nov 28, 2014 82.78 83.63 82.48 83.06 2,577,758 +0.69(+0.84%)
Nov 26, 2014 82.08 82.36 82.36 82.36 3,497,135 +0.21(+0.25%)
Nov 25, 2014 80.97 82.53 80.95 82.15 5,904,240 +1.28(+1.59%)
Nov 24, 2014 80.71 81.06 80.55 80.87 4,126,778 +0.26(+0.32%)
Nov 21, 2014 81.58 81.71 80.13 80.61 5,222,685 +0.11(+0.14%)
Nov 20, 2014 79.45 80.73 79.25 80.50 3,628,024 +0.30(+0.38%)
Nov 19, 2014 79.64 80.39 79.37 80.19 2,628,408 +0.36(+0.45%)
Nov 18, 2014 79.21 80.16 79.15 79.83 3,302,817 +0.67(+0.84%)
Nov 17, 2014 79.74 80.18 79.14 79.17 3,540,027 -0.81(-1.01%)
Nov 14, 2014 80.23 80.25 79.59 79.98 2,337,534 -0.14(-0.18%)
Nov 13, 2014 80.44 80.63 79.69 80.12 3,254,258 -0.14(-0.18%)
Nov 12, 2014 79.70 80.57 79.29 80.26 3,279,986 -0.23(-0.28%)
Nov 11, 2014 80.86 80.99 80.17 80.49 2,816,422 -0.25(-0.31%)
Nov 10, 2014 80.61 80.98 80.13 80.74 4,755,672 +0.05(+0.06%)
Nov 07, 2014 81.77 81.77 80.49 80.69 5,176,959 -0.90(-1.11%)
Nov 06, 2014 81.83 82.19 81.35 81.59 5,410,192 -0.23(-0.28%)
Nov 05, 2014 80.40 82.21 80.29 81.82 8,404,136 +1.90(+2.38%)
Nov 04, 2014 79.79 80.13 78.69 79.92 6,281,697 -0.13(-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.