Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 75.18 75.53 75.53 75.53 9,522,709 -0.63(-0.82%)
Dec 30, 2014 76.04 76.52 75.51 76.16 8,404,168 -0.14(-0.19%)
Dec 29, 2014 76.38 77.01 75.94 76.30 8,974,687 +0.05(+0.06%)
Dec 26, 2014 76.71 76.99 75.96 76.25 6,505,759 -0.15(-0.19%)
Dec 24, 2014 76.53 76.40 76.40 76.40 6,737,541 -0.32(-0.42%)
Dec 23, 2014 75.92 77.06 75.63 76.72 12,015,716 +1.29(+1.71%)
Dec 22, 2014 75.65 76.08 74.79 75.43 14,002,089 -0.61(-0.80%)
Dec 19, 2014 73.75 76.06 73.05 76.04 23,351,968 +2.63(+3.58%)
Dec 18, 2014 72.72 73.41 71.03 73.41 20,049,548 +2.03(+2.84%)
Dec 17, 2014 68.80 71.77 68.69 71.39 19,836,580 +2.91(+4.25%)
Dec 16, 2014 67.67 70.34 67.43 68.48 18,890,118 +0.57(+0.83%)
Dec 15, 2014 69.44 69.96 67.61 67.91 19,519,560 -1.02(-1.48%)
Dec 12, 2014 69.86 70.26 68.93 68.93 17,842,444 -1.70(-2.41%)
Dec 11, 2014 70.68 72.23 70.23 70.64 15,271,304 +0.03(+0.05%)
Dec 10, 2014 71.52 71.54 69.40 70.60 22,385,526 -1.45(-2.01%)
Dec 09, 2014 71.49 72.82 71.46 72.05 16,414,495 +0.14(+0.20%)
Dec 08, 2014 73.99 74.02 71.65 71.91 20,504,546 -2.74(-3.67%)
Dec 05, 2014 75.27 75.52 74.54 74.65 11,381,502 -0.95(-1.26%)
Dec 04, 2014 76.14 76.14 74.74 75.60 12,054,139 -0.96(-1.26%)
Dec 03, 2014 77.26 77.31 76.19 76.56 11,968,744 -0.21(-0.27%)
Dec 02, 2014 74.92 77.14 74.67 76.77 12,686,138 +1.54(+2.05%)
Dec 01, 2014 73.65 75.74 73.18 75.23 19,856,378 +1.93(+2.63%)
Nov 28, 2014 75.14 75.20 73.01 73.30 17,726,522 -4.20(-5.42%)
Nov 26, 2014 78.15 77.51 77.51 77.51 9,973,165 -0.70(-0.90%)
Nov 25, 2014 79.32 79.33 77.86 78.21 9,898,958 -0.97(-1.22%)
Nov 24, 2014 79.54 79.84 78.88 79.18 8,624,842 -0.67(-0.83%)
Nov 21, 2014 79.98 80.06 79.27 79.84 10,933,282 +0.86(+1.08%)
Nov 20, 2014 78.21 79.09 78.21 78.99 7,823,550 +0.57(+0.72%)
Nov 19, 2014 78.08 78.56 77.48 78.42 6,342,213 +0.67(+0.87%)
Nov 18, 2014 78.08 78.53 77.60 77.75 8,425,111 -0.19(-0.24%)
Nov 17, 2014 78.08 78.21 77.61 77.94 8,485,938 -0.38(-0.49%)
Nov 14, 2014 77.90 78.34 77.71 78.32 7,265,059 +0.63(+0.81%)
Nov 13, 2014 78.11 78.37 77.15 77.69 16,516,549 -0.80(-1.02%)
Nov 12, 2014 78.63 79.19 78.31 78.49 7,379,953 -0.53(-0.67%)
Nov 11, 2014 78.69 79.17 78.25 79.01 5,931,946 +0.35(+0.44%)
Nov 10, 2014 79.78 79.84 78.26 78.67 9,160,408 -0.59(-0.74%)
Nov 07, 2014 79.22 79.88 78.96 79.26 11,042,176 +0.18(+0.23%)
Nov 06, 2014 77.99 79.09 77.63 79.07 9,567,594 +0.99(+1.26%)
Nov 05, 2014 78.23 78.25 76.63 78.09 9,897,035 +1.12(+1.46%)
Nov 04, 2014 77.38 77.40 76.58 76.97 14,367,756 -0.94(-1.21%)
Nov 03, 2014 79.94 80.04 77.69 77.91 15,467,419 -2.11(-2.64%)
Oct 31, 2014 78.95 80.17 77.65 80.02 15,996,060 +1.83(+2.35%)
Oct 30, 2014 77.51 78.22 77.10 78.19 7,756,253 +0.04(+0.05%)
Oct 29, 2014 78.72 79.03 77.45 78.15 10,303,339 +0.01(+0.01%)
Oct 28, 2014 77.50 78.23 76.83 78.14 10,903,543 +1.41(+1.83%)
Oct 27, 2014 76.31 76.97 77.33 76.73 10,072,071 -0.59(-0.77%)
Oct 24, 2014 77.51 77.56 76.41 77.33 8,257,714 -0.19(-0.24%)
Oct 23, 2014 77.39 78.27 76.73 77.51 10,785,724 +1.46(+1.92%)
Oct 22, 2014 76.85 77.55 75.99 76.05 10,808,242 -0.73(-0.95%)
Oct 21, 2014 75.51 76.83 75.33 76.78 13,347,937 +2.40(+3.23%)
Oct 20, 2014 74.41 74.65 74.03 74.38 13,233,888 -0.21(-0.28%)
Oct 17, 2014 74.57 75.21 73.87 74.59 16,335,482 +0.49(+0.67%)
Oct 16, 2014 72.02 74.26 71.52 74.09 17,850,402 +1.19(+1.64%)
Oct 15, 2014 72.43 73.05 71.15 72.90 22,902,752 -0.34(-0.46%)
Oct 14, 2014 75.12 75.42 72.78 73.24 17,299,606 -1.50(-2.01%)
Oct 13, 2014 75.75 76.45 74.62 74.74 11,697,222 -1.24(-1.63%)
Oct 10, 2014 76.52 77.21 75.32 75.98 13,877,722 -0.41(-0.54%)
Oct 09, 2014 78.07 78.11 76.21 76.39 17,219,996 -2.29(-2.92%)
Oct 08, 2014 77.27 78.89 76.82 78.69 14,275,433 +1.29(+1.66%)
Oct 07, 2014 78.37 79.01 77.39 77.40 10,954,980 -1.38(-1.75%)
Oct 06, 2014 78.66 79.42 78.24 78.78 8,110,473 +0.25(+0.32%)
Oct 03, 2014 78.83 78.83 77.65 78.53 9,440,962 +0.40(+0.51%)
Oct 02, 2014 78.31 78.65 77.47 78.13 12,247,489 -0.36(-0.46%)
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.