Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 86.06 86.81 85.61 85.96 2,579,694 -0.29(-0.34%)
Apr 29, 2015 86.28 86.77 86.05 86.25 2,875,603 -0.59(-0.68%)
Apr 28, 2015 86.29 87.24 85.89 86.84 3,022,558 +0.23(+0.27%)
Apr 27, 2015 87.10 87.42 86.39 86.61 3,896,333 -0.49(-0.56%)
Apr 24, 2015 84.25 87.15 84.08 87.10 7,618,340 +3.03(+3.60%)
Apr 23, 2015 83.84 84.44 83.35 84.07 4,539,012 +0.03(+0.04%)
Apr 22, 2015 83.51 85.30 82.46 84.04 12,845,816 +3.19(+3.95%)
Apr 21, 2015 80.99 81.14 80.29 80.85 4,708,424 -0.24(-0.30%)
Apr 20, 2015 80.47 81.33 80.07 81.09 2,938,329 +1.34(+1.68%)
Apr 17, 2015 78.96 80.02 78.74 79.75 4,114,607 +0.26(+0.33%)
Apr 16, 2015 79.59 80.75 79.37 79.49 3,001,220 -0.11(-0.14%)
Apr 15, 2015 79.97 80.43 79.58 79.60 2,674,115 -0.02(-0.03%)
Apr 14, 2015 80.25 80.35 79.31 79.62 2,829,964 -1.10(-1.36%)
Apr 13, 2015 79.75 81.20 79.35 80.72 4,330,872 +0.70(+0.87%)
Apr 10, 2015 78.95 80.11 78.74 80.02 2,441,140 +1.10(+1.39%)
Apr 09, 2015 78.04 78.97 78.01 78.92 3,968,367 +0.62(+0.79%)
Apr 08, 2015 78.64 78.91 77.92 78.30 3,147,115 +0.01(+0.01%)
Apr 07, 2015 79.75 79.89 78.17 78.29 4,351,776 -1.44(-1.81%)
Apr 06, 2015 79.46 80.49 79.15 79.73 2,503,131 -0.06(-0.08%)
Apr 02, 2015 79.02 79.79 79.79 79.79 3,547,000 +0.95(+1.20%)
Apr 01, 2015 78.65 78.89 78.15 78.84 2,708,180 +0.12(+0.15%)
Mar 31, 2015 79.21 79.83 78.72 78.72 2,395,403 -0.69(-0.87%)
Mar 30, 2015 78.36 79.58 78.36 79.41 2,014,523 +1.10(+1.40%)
Mar 27, 2015 78.61 79.07 78.18 78.31 1,947,760 -0.24(-0.31%)
Mar 26, 2015 78.53 79.18 78.22 78.55 2,592,727 -0.60(-0.76%)
Mar 25, 2015 80.50 80.50 79.11 79.15 3,450,343 -1.02(-1.27%)
Mar 24, 2015 79.50 80.36 79.50 80.17 4,553,125 +0.90(+1.14%)
Mar 23, 2015 79.25 80.09 79.11 79.27 3,454,610 +0.06(+0.08%)
Mar 20, 2015 79.21 80.00 78.87 79.21 6,976,084 +0.47(+0.60%)
Mar 19, 2015 78.80 79.19 78.49 78.74 3,082,524 -0.20(-0.25%)
Mar 18, 2015 77.97 79.32 77.52 78.94 2,671,938 +1.08(+1.39%)
Mar 17, 2015 78.08 78.28 77.77 77.86 2,845,349 -0.33(-0.42%)
Mar 16, 2015 78.06 78.47 77.72 78.19 3,173,792 +0.68(+0.88%)
Mar 13, 2015 78.34 78.34 76.79 77.51 2,624,071 -0.33(-0.42%)
Mar 12, 2015 77.06 77.93 76.74 77.84 2,891,923 +1.34(+1.75%)
Mar 11, 2015 77.50 78.19 76.40 76.50 4,676,315 -1.38(-1.77%)
Mar 10, 2015 78.97 79.19 77.85 77.88 3,186,292 -1.56(-1.96%)
Mar 09, 2015 79.26 79.97 79.20 79.44 2,374,962 +0.28(+0.35%)
Mar 06, 2015 79.84 80.29 78.79 79.16 4,217,629 -1.36(-1.69%)
Mar 05, 2015 80.07 80.86 79.66 80.52 3,352,462 +0.44(+0.55%)
Mar 04, 2015 80.48 81.16 81.51 80.08 7,704,752 -1.43(-1.75%)
Mar 03, 2015 81.00 81.62 80.37 81.51 4,648,203 -0.29(-0.35%)
Mar 02, 2015 81.00 82.83 80.48 81.80 3,377,534 +0.69(+0.85%)
Feb 27, 2015 79.22 82.47 78.84 81.11 9,799,943 +1.72(+2.17%)
Feb 26, 2015 78.87 79.50 78.22 79.39 3,830,458 +0.43(+0.54%)
Feb 25, 2015 77.86 79.04 77.53 78.96 2,743,976 +1.10(+1.41%)
Feb 24, 2015 77.42 78.06 77.08 77.86 2,014,287 +0.42(+0.54%)
Feb 23, 2015 77.77 78.30 77.11 77.44 2,297,084 -0.09(-0.12%)
Feb 20, 2015 76.69 77.64 76.22 77.53 3,899,164 +0.86(+1.12%)
Feb 19, 2015 76.57 76.91 75.97 76.67 2,348,553 +0.17(+0.22%)
Feb 18, 2015 75.95 76.78 75.51 76.50 3,457,093 +0.45(+0.59%)
Feb 17, 2015 74.48 76.20 74.27 76.05 3,916,534 +1.36(+1.82%)
Feb 13, 2015 74.63 74.69 74.69 74.69 2,636,400 -0.11(-0.15%)
Feb 12, 2015 74.29 74.90 73.41 74.80 2,295,556 +0.81(+1.09%)
Feb 11, 2015 74.23 74.41 73.50 73.99 2,262,756 -0.09(-0.12%)
Feb 10, 2015 73.51 74.25 73.05 74.08 2,340,061 +0.97(+1.33%)
Feb 09, 2015 73.46 74.21 72.98 73.11 2,797,639 -0.82(-1.11%)
Feb 06, 2015 74.90 74.93 73.51 73.93 4,699,452 -1.27(-1.69%)
Feb 05, 2015 73.05 75.57 72.11 75.20 9,330,498 +1.55(+2.10%)
Feb 04, 2015 73.29 74.20 73.28 73.65 3,747,524 +0.04(+0.05%)
Feb 03, 2015 73.39 73.81 72.54 73.61 3,323,107 +0.88(+1.21%)
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.