Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 82.54 82.93 81.77 82.05 43,591 -0.90(-1.09%)
Apr 29, 2015 83.07 83.59 82.53 82.95 22,087 -0.16(-0.20%)
Apr 28, 2015 82.32 83.31 82.32 83.11 30,855 +1.00(+1.22%)
Apr 27, 2015 82.92 83.01 81.87 82.11 32,638 -0.99(-1.19%)
Apr 24, 2015 82.92 83.26 82.13 83.10 31,840 +0.48(+0.58%)
Apr 23, 2015 82.65 83.04 82.02 82.63 33,479 +0.47(+0.57%)
Apr 22, 2015 82.09 82.55 81.75 82.16 43,229 -0.10(-0.12%)
Apr 21, 2015 82.91 82.91 82.11 82.26 21,260 -0.24(-0.29%)
Apr 20, 2015 82.15 82.60 81.86 82.50 24,074 +0.87(+1.06%)
Apr 17, 2015 81.59 82.20 81.09 81.63 86,843 +0.04(+0.05%)
Apr 16, 2015 81.87 82.58 81.36 81.59 44,538 -0.25(-0.30%)
Apr 15, 2015 81.40 82.38 81.20 81.83 54,580 +0.94(+1.17%)
Apr 14, 2015 81.19 81.49 80.89 80.89 64,464 -0.38(-0.46%)
Apr 13, 2015 80.72 81.86 80.72 81.27 53,250 +0.78(+0.97%)
Apr 10, 2015 81.28 81.61 80.39 80.49 33,649 -0.56(-0.69%)
Apr 09, 2015 80.83 81.35 80.71 81.04 44,626 +0.33(+0.41%)
Apr 08, 2015 80.24 81.30 79.77 80.72 53,969 +0.64(+0.80%)
Apr 07, 2015 80.38 80.70 79.80 80.08 38,081 -0.21(-0.27%)
Apr 06, 2015 80.21 81.30 79.99 80.29 55,369 -0.11(-0.14%)
Apr 02, 2015 80.91 80.41 80.41 80.41 61,832 -0.50(-0.62%)
Apr 01, 2015 80.91 81.18 80.04 80.91 56,427 +0.23(+0.28%)
Mar 31, 2015 80.59 81.18 80.21 80.68 56,172 -0.03(-0.04%)
Mar 30, 2015 79.69 81.09 79.69 80.71 41,359 +1.02(+1.28%)
Mar 27, 2015 79.64 80.31 78.69 79.69 42,689 +0.39(+0.49%)
Mar 26, 2015 78.75 79.63 78.72 79.31 83,865 +0.57(+0.72%)
Mar 25, 2015 80.34 80.47 78.65 78.74 60,135 -1.20(-1.50%)
Mar 24, 2015 81.04 81.50 79.87 79.94 71,557 -0.71(-0.87%)
Mar 23, 2015 79.37 80.88 78.95 80.64 82,439 +1.70(+2.15%)
Mar 20, 2015 79.77 80.69 78.85 78.95 951,958 +0.10(+0.12%)
Mar 19, 2015 80.16 80.72 78.44 78.85 116,873 -1.88(-2.33%)
Mar 18, 2015 80.22 82.04 79.10 80.72 154,971 +0.43(+0.53%)
Mar 17, 2015 78.84 81.13 78.23 80.30 88,036 +1.75(+2.23%)
Mar 16, 2015 79.25 79.62 77.95 78.54 129,791 -0.49(-0.62%)
Mar 13, 2015 77.90 79.77 75.47 79.04 149,663 +0.89(+1.13%)
Mar 12, 2015 77.49 78.77 76.93 78.15 99,469 +0.75(+0.96%)
Mar 11, 2015 79.74 79.95 76.86 77.40 239,127 -2.34(-2.93%)
Mar 10, 2015 79.13 80.83 79.08 79.74 195,298 +0.65(+0.82%)
Mar 09, 2015 86.78 86.78 78.55 79.09 311,120 -7.24(-8.39%)
Mar 06, 2015 86.19 86.75 86.01 86.33 18,370 +0.27(+0.31%)
Mar 05, 2015 86.16 86.78 85.86 86.06 29,061 -0.07(-0.09%)
Mar 04, 2015 85.41 85.70 86.09 86.14 26,705 +0.68(+0.80%)
Mar 03, 2015 86.24 86.86 84.72 85.46 32,132 -0.46(-0.53%)
Mar 02, 2015 85.26 86.16 85.26 85.91 19,009 +0.65(+0.76%)
Feb 27, 2015 85.95 86.12 85.12 85.26 15,611 -0.90(-1.04%)
Feb 26, 2015 85.07 86.28 85.07 86.16 9,364 +0.89(+1.04%)
Feb 25, 2015 85.95 85.95 85.17 85.27 8,283 -0.68(-0.80%)
Feb 24, 2015 85.20 85.84 85.20 85.95 18,187 +0.08(+0.09%)
Feb 23, 2015 85.87 85.87 84.06 85.87 23,753 -0.09(-0.10%)
Feb 20, 2015 85.88 86.03 84.58 85.96 11,869 -0.57(-0.66%)
Feb 19, 2015 84.85 86.53 84.65 86.53 20,643 +1.94(+2.29%)
Feb 18, 2015 85.29 85.79 83.89 84.59 35,826 -1.07(-1.24%)
Feb 17, 2015 85.81 85.88 84.94 85.66 19,151 +0.28(+0.32%)
Feb 13, 2015 84.92 85.38 85.38 85.38 17,937 -0.08(-0.10%)
Feb 12, 2015 85.87 86.28 84.77 85.46 10,800 -0.41(-0.47%)
Feb 11, 2015 84.89 85.87 83.91 85.87 21,145 +0.39(+0.46%)
Feb 10, 2015 85.46 86.17 84.92 85.48 13,832 +0.43(+0.51%)
Feb 09, 2015 85.82 86.15 84.84 85.05 28,257 -1.27(-1.47%)
Feb 06, 2015 86.51 86.72 85.73 86.32 15,908 -0.21(-0.24%)
Feb 05, 2015 85.93 86.72 85.43 86.53 13,309 +0.14(+0.16%)
Feb 04, 2015 86.31 86.66 85.20 86.39 10,069 +0.61(+0.71%)
Feb 03, 2015 86.22 86.22 84.19 85.78 18,346 +0.72(+0.84%)
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.