Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 77.82 79.08 77.67 77.83 3,732,215 +0.19(+0.24%)
May 28, 2015 78.11 78.31 77.31 77.64 601,609 -0.40(-0.51%)
May 27, 2015 77.41 78.27 77.23 78.04 539,697 +0.64(+0.83%)
May 26, 2015 77.57 77.86 76.80 77.39 779,405 -0.86(-1.10%)
May 22, 2015 78.32 78.26 78.26 78.26 643,022 -0.31(-0.40%)
May 21, 2015 78.06 79.85 77.70 78.57 2,026,334 +0.71(+0.91%)
May 20, 2015 78.92 79.27 77.86 77.86 885,455 -0.88(-1.12%)
May 19, 2015 78.93 79.40 78.33 78.74 1,785,864 -0.41(-0.51%)
May 18, 2015 79.00 79.61 78.64 79.15 1,598,456 -0.09(-0.11%)
May 15, 2015 79.39 79.73 78.25 79.23 1,238,598 +0.09(+0.11%)
May 14, 2015 78.10 79.17 78.03 79.15 1,906,809 +1.28(+1.64%)
May 13, 2015 78.09 78.57 77.48 77.87 2,279,996 +0.33(+0.43%)
May 12, 2015 77.13 77.59 76.63 77.54 1,464,787 -0.01(-0.01%)
May 11, 2015 77.67 79.01 77.42 77.55 1,642,880 -0.25(-0.32%)
May 08, 2015 79.53 79.95 77.49 77.79 2,188,835 -0.64(-0.82%)
May 07, 2015 77.01 78.58 76.99 78.44 2,292,657 +1.72(+2.24%)
May 06, 2015 76.86 77.20 76.02 76.72 2,947,454 -0.45(-0.59%)
May 05, 2015 77.83 78.32 76.79 77.18 2,614,183 -0.99(-1.26%)
May 04, 2015 78.30 81.81 77.74 78.16 4,498,591 -0.04(-0.05%)
May 01, 2015 77.82 78.64 77.55 78.20 1,825,409 +0.70(+0.91%)
Apr 30, 2015 76.97 77.73 76.27 77.50 1,954,751 +0.04(+0.05%)
Apr 29, 2015 77.99 79.05 76.86 77.46 1,384,442 -1.27(-1.61%)
Apr 28, 2015 78.56 78.91 77.57 78.73 1,055,605 -0.21(-0.26%)
Apr 27, 2015 78.88 79.49 78.44 78.94 847,524 +0.05(+0.06%)
Apr 24, 2015 78.37 78.91 77.88 78.89 806,698 +0.84(+1.08%)
Apr 23, 2015 78.70 79.14 78.01 78.05 961,583 -0.86(-1.09%)
Apr 22, 2015 78.17 79.44 78.17 78.91 1,042,690 +0.62(+0.79%)
Apr 21, 2015 78.53 79.04 78.18 78.29 1,025,376 -0.03(-0.04%)
Apr 20, 2015 78.27 79.35 78.19 78.32 1,421,131 +0.10(+0.13%)
Apr 17, 2015 78.40 78.76 77.42 78.22 1,764,948 -0.45(-0.57%)
Apr 16, 2015 77.89 79.18 77.42 78.66 1,635,018 +0.65(+0.84%)
Apr 15, 2015 77.04 80.90 76.07 78.01 3,163,207 +1.12(+1.45%)
Apr 14, 2015 77.63 78.28 76.86 76.89 1,710,115 -0.75(-0.96%)
Apr 13, 2015 76.90 78.76 76.73 77.64 2,471,612 +0.53(+0.69%)
Apr 10, 2015 76.33 78.47 76.20 77.11 3,754,469 +1.00(+1.31%)
Apr 09, 2015 74.64 76.47 74.54 76.11 2,972,607 +1.28(+1.71%)
Apr 08, 2015 73.61 74.91 73.41 74.83 2,207,110 +1.47(+2.00%)
Apr 07, 2015 75.41 75.63 73.24 73.36 1,845,221 -2.13(-2.82%)
Apr 06, 2015 76.14 76.44 75.08 75.50 1,845,123 -0.96(-1.25%)
Apr 02, 2015 75.36 76.45 76.45 76.45 5,227,841 +1.83(+2.45%)
Apr 01, 2015 75.83 76.43 74.30 74.63 8,478,771 -5.31(-6.64%)
Mar 31, 2015 81.52 81.90 79.73 79.93 1,702,298 -1.91(-2.33%)
Mar 30, 2015 82.28 82.51 81.28 81.84 1,070,062 +0.18(+0.22%)
Mar 27, 2015 82.33 82.55 80.86 81.66 2,501,892 -0.77(-0.93%)
Mar 26, 2015 82.45 82.79 81.92 82.43 1,164,238 -0.06(-0.07%)
Mar 25, 2015 83.20 83.34 82.32 82.48 2,051,678 -0.38(-0.46%)
Mar 24, 2015 82.47 83.01 82.29 82.86 2,992,572 -0.07(-0.08%)
Mar 23, 2015 84.74 84.91 82.86 82.93 2,133,096 -1.63(-1.93%)
Mar 20, 2015 88.63 85.71 81.18 84.56 12,166,938 -4.07(-4.59%)
Mar 19, 2015 87.39 89.27 87.26 88.63 2,625,220 +1.21(+1.39%)
Mar 18, 2015 86.82 87.68 86.26 87.41 2,532,417 +0.59(+0.68%)
Mar 17, 2015 86.14 87.85 85.55 86.82 5,493,594 -3.12(-3.47%)
Mar 16, 2015 89.78 90.93 89.78 89.94 1,860,430 +0.47(+0.53%)
Mar 13, 2015 87.96 89.51 87.78 89.47 2,577,573 +1.97(+2.25%)
Mar 12, 2015 87.22 87.78 86.47 87.50 1,646,957 +0.54(+0.62%)
Mar 11, 2015 87.81 87.89 86.86 86.96 1,949,614 -0.62(-0.70%)
Mar 10, 2015 87.64 87.94 86.94 87.57 1,549,434 -0.35(-0.40%)
Mar 09, 2015 86.39 88.31 86.17 87.92 5,528,616 +5.73(+6.96%)
Mar 06, 2015 82.84 83.76 81.66 82.20 2,295,589 -1.28(-1.53%)
Mar 05, 2015 82.79 84.83 81.75 83.48 2,158,211 +4.05(+5.10%)
Mar 04, 2015 79.71 80.01 79.08 79.43 618,757 -0.58(-0.72%)
Mar 03, 2015 79.75 80.26 79.10 80.01 629,685 -0.21(-0.26%)
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.