Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 273.70 274.31 269.36 271.74 504,361 +0.46(+0.17%)
Jun 29, 2015 280.87 280.87 271.17 271.28 519,303 -10.70(-3.80%)
Jun 26, 2015 283.20 283.20 280.63 281.99 818,351 -0.95(-0.34%)
Jun 25, 2015 282.92 284.92 281.75 282.94 493,376 +0.54(+0.19%)
Jun 24, 2015 283.15 284.36 280.40 282.40 362,390 -0.74(-0.26%)
Jun 23, 2015 285.07 285.64 281.73 283.13 348,401 -1.23(-0.43%)
Jun 22, 2015 282.93 285.85 280.81 284.36 447,536 +2.60(+0.92%)
Jun 19, 2015 279.82 282.29 278.13 281.76 453,322 +1.34(+0.48%)
Jun 18, 2015 278.17 281.06 276.71 280.42 435,713 +3.32(+1.20%)
Jun 17, 2015 276.95 279.01 276.08 277.10 301,934 +0.26(+0.09%)
Jun 16, 2015 278.93 280.19 276.61 276.84 338,743 -1.90(-0.68%)
Jun 15, 2015 277.93 280.00 275.18 278.74 292,000 -1.95(-0.69%)
Jun 12, 2015 279.24 282.03 278.75 280.68 348,749 +0.86(+0.31%)
Jun 11, 2015 280.15 281.87 278.68 279.83 307,049 +0.86(+0.31%)
Jun 10, 2015 273.87 280.73 273.17 278.97 430,146 +5.75(+2.11%)
Jun 09, 2015 275.02 276.99 270.74 273.22 516,694 -1.84(-0.67%)
Jun 08, 2015 275.34 276.66 272.20 275.06 536,871 +0.08(+0.03%)
Jun 05, 2015 274.32 277.07 273.72 274.98 219,334 +0.21(+0.08%)
Jun 04, 2015 276.82 278.40 274.28 274.76 349,728 -3.55(-1.27%)
Jun 03, 2015 278.88 280.42 276.31 278.31 565,055 +0.73(+0.26%)
Jun 02, 2015 276.45 279.03 274.00 277.58 452,249 +1.00(+0.36%)
Jun 01, 2015 278.15 278.82 275.56 276.58 376,646 -0.83(-0.30%)
May 29, 2015 278.73 280.42 276.72 277.41 442,671 -1.90(-0.68%)
May 28, 2015 280.18 282.98 278.71 279.31 436,375 -2.06(-0.73%)
May 27, 2015 277.36 281.53 276.48 281.36 607,083 +4.22(+1.52%)
May 26, 2015 279.44 279.61 275.61 277.15 436,501 -2.38(-0.85%)
May 22, 2015 276.43 279.53 279.53 279.53 364,845 +2.89(+1.05%)
May 21, 2015 278.49 280.14 275.69 276.63 496,027 -2.61(-0.93%)
May 20, 2015 280.54 280.54 277.74 279.24 324,887 -0.85(-0.30%)
May 19, 2015 280.17 282.06 278.17 280.09 243,206 +0.40(+0.14%)
May 18, 2015 276.45 280.24 276.01 279.69 350,861 +2.79(+1.01%)
May 15, 2015 278.95 280.51 275.96 276.90 318,514 -1.23(-0.44%)
May 14, 2015 278.52 280.17 277.18 278.12 337,736 +0.99(+0.36%)
May 13, 2015 277.88 280.47 276.40 277.14 383,901 +1.00(+0.36%)
May 12, 2015 278.79 278.79 273.54 276.14 427,967 -4.38(-1.56%)
May 11, 2015 281.42 284.09 280.32 280.53 407,215 -1.79(-0.63%)
May 08, 2015 280.75 284.53 280.17 282.31 541,061 +4.83(+1.74%)
May 07, 2015 277.12 279.87 274.23 277.48 352,096 +1.35(+0.49%)
May 06, 2015 281.10 281.10 274.49 276.13 431,886 -3.75(-1.34%)
May 05, 2015 279.24 280.43 277.36 279.88 357,884 +0.12(+0.04%)
May 04, 2015 279.03 281.47 276.79 279.76 477,405 +1.83(+0.66%)
May 01, 2015 279.30 280.42 276.95 277.93 335,453 +1.19(+0.43%)
Apr 30, 2015 278.81 283.03 274.73 276.74 439,351 -3.09(-1.10%)
Apr 29, 2015 280.42 282.15 275.06 279.83 390,168 -1.63(-0.58%)
Apr 28, 2015 282.03 285.02 280.16 281.46 406,850 -2.15(-0.76%)
Apr 27, 2015 286.88 287.41 282.98 283.61 364,191 -2.56(-0.89%)
Apr 24, 2015 288.49 288.49 284.77 286.17 277,886 -2.30(-0.80%)
Apr 23, 2015 285.38 290.41 284.50 288.47 466,718 +1.47(+0.51%)
Apr 22, 2015 283.66 287.72 281.77 287.00 460,625 +3.23(+1.14%)
Apr 21, 2015 279.49 284.54 278.28 283.76 579,829 +4.88(+1.75%)
Apr 20, 2015 275.20 279.62 274.45 278.89 603,166 +4.61(+1.68%)
Apr 17, 2015 277.68 279.88 272.05 274.28 564,459 -4.90(-1.75%)
Apr 16, 2015 284.73 286.67 278.12 279.18 792,615 -2.11(-0.75%)
Apr 15, 2015 280.38 282.40 278.21 281.29 442,113 +1.05(+0.38%)
Apr 14, 2015 280.21 281.07 276.67 280.24 477,813 +0.35(+0.12%)
Apr 13, 2015 278.93 281.54 278.32 279.89 417,682 -0.11(-0.04%)
Apr 10, 2015 278.44 280.16 277.08 280.00 317,607 +1.32(+0.47%)
Apr 09, 2015 279.15 279.84 277.15 278.68 391,141 +0.37(+0.13%)
Apr 08, 2015 277.50 280.15 276.36 278.31 617,327 +0.71(+0.25%)
Apr 07, 2015 276.17 278.98 275.15 277.60 462,007 +1.43(+0.52%)
Apr 06, 2015 270.74 276.47 270.45 276.17 253,270 +2.81(+1.03%)
Apr 02, 2015 274.59 273.36 273.36 273.36 496,021 -0.84(-0.31%)
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.