Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 85.36 85.99 84.69 85.60 1,943,230 +0.36(+0.42%)
Feb 26, 2015 84.98 85.91 84.46 85.24 1,262,984 +0.05(+0.06%)
Feb 25, 2015 85.15 85.82 83.96 85.19 2,637,939 -0.06(-0.07%)
Feb 24, 2015 85.01 86.14 84.16 85.25 2,567,612 +0.31(+0.36%)
Feb 23, 2015 86.04 86.75 84.89 84.94 2,658,113 -1.38(-1.60%)
Feb 20, 2015 85.52 87.36 83.23 86.32 3,829,833 +1.33(+1.56%)
Feb 19, 2015 85.32 86.42 84.62 84.99 1,958,679 -0.22(-0.26%)
Feb 18, 2015 85.08 85.34 83.67 85.21 1,446,489 -0.16(-0.19%)
Feb 17, 2015 84.01 85.54 83.34 85.37 2,063,511 +1.36(+1.62%)
Feb 13, 2015 83.29 84.01 84.01 84.01 1,864,200 +1.12(+1.35%)
Feb 12, 2015 81.58 83.52 81.37 82.89 1,731,135 +1.57(+1.93%)
Feb 11, 2015 81.25 82.09 80.63 81.32 1,273,339 +0.21(+0.26%)
Feb 10, 2015 79.79 81.14 79.33 81.11 1,474,090 +1.65(+2.08%)
Feb 09, 2015 79.34 79.89 79.02 79.46 1,291,307 -0.23(-0.29%)
Feb 06, 2015 79.00 79.90 77.02 79.69 1,272,630 +0.36(+0.45%)
Feb 05, 2015 78.27 79.60 77.85 79.33 1,806,270 +1.76(+2.27%)
Feb 04, 2015 79.18 79.32 77.23 77.57 3,028,716 -1.83(-2.30%)
Feb 03, 2015 81.00 81.96 78.21 79.40 4,113,453 -1.22(-1.51%)
Feb 02, 2015 80.34 81.10 78.75 80.62 3,236,193 +1.01(+1.27%)
Jan 30, 2015 81.08 81.35 79.03 79.61 5,061,529 -2.03(-2.49%)
Jan 29, 2015 81.27 82.56 80.81 81.64 5,235,145 +0.45(+0.55%)
Jan 28, 2015 79.96 82.88 79.60 81.19 5,099,943 +1.46(+1.84%)
Jan 27, 2015 78.64 80.50 78.10 79.73 3,736,997 +0.58(+0.73%)
Jan 26, 2015 78.61 80.30 78.51 79.15 30,131,432 +0.28(+0.36%)
Jan 23, 2015 80.27 80.27 78.48 78.87 1,947,261 -1.15(-1.44%)
Jan 22, 2015 81.20 81.50 79.53 80.02 3,890,628 +0.20(+0.25%)
Jan 21, 2015 80.66 81.34 79.30 79.82 2,303,151 -1.22(-1.51%)
Jan 20, 2015 80.44 81.24 79.57 81.04 2,586,491 +1.05(+1.31%)
Jan 16, 2015 77.71 80.10 77.70 79.99 1,832,289 +1.91(+2.45%)
Jan 15, 2015 79.26 79.72 77.92 78.08 1,691,553 -1.01(-1.28%)
Jan 14, 2015 78.89 79.85 77.95 79.09 1,624,686 -0.78(-0.98%)
Jan 13, 2015 78.73 80.17 78.17 79.87 3,080,485 +1.91(+2.45%)
Jan 12, 2015 77.99 79.21 77.40 77.96 1,301,508 +0.00(+0.00%)
Jan 09, 2015 78.83 78.96 77.01 77.96 1,393,850 -0.26(-0.33%)
Jan 08, 2015 77.90 79.95 77.03 78.22 3,995,868 +1.24(+1.61%)
Jan 07, 2015 74.30 77.19 74.12 76.98 3,495,123 +3.12(+4.22%)
Jan 06, 2015 72.15 74.32 71.87 73.86 2,352,322 +1.89(+2.63%)
Jan 05, 2015 71.80 72.29 70.62 71.97 1,582,005 -0.18(-0.25%)
Jan 02, 2015 72.51 72.79 71.50 72.15 1,371,417 +0.03(+0.04%)
Dec 31, 2014 72.61 72.12 72.12 72.12 962,900 -0.70(-0.96%)
Dec 30, 2014 73.04 73.86 72.42 72.82 1,207,593 -0.55(-0.75%)
Dec 29, 2014 73.19 75.20 72.75 73.37 1,170,488 +0.21(+0.29%)
Dec 26, 2014 72.73 73.43 72.21 73.16 603,449 +1.06(+1.47%)
Dec 24, 2014 71.47 72.10 72.10 72.10 662,300 +0.34(+0.47%)
Dec 23, 2014 72.72 72.94 70.03 71.76 1,792,489 -0.49(-0.68%)
Dec 22, 2014 72.55 72.99 71.84 72.25 1,093,413 -0.75(-1.03%)
Dec 19, 2014 71.38 73.72 70.81 73.00 4,098,909 +1.69(+2.37%)
Dec 18, 2014 70.74 72.00 70.13 71.31 1,621,978 +1.72(+2.47%)
Dec 17, 2014 67.91 69.75 67.62 69.59 1,824,580 +1.86(+2.75%)
Dec 16, 2014 67.42 69.74 66.88 67.73 2,231,601 +0.46(+0.68%)
Dec 15, 2014 68.89 69.41 66.99 67.27 1,866,350 -1.50(-2.18%)
Dec 12, 2014 70.33 71.26 68.71 68.77 1,429,773 -2.45(-3.44%)
Dec 11, 2014 70.19 72.22 70.09 71.22 1,229,295 +1.32(+1.89%)
Dec 10, 2014 71.75 71.99 69.80 69.90 1,666,369 -2.01(-2.80%)
Dec 09, 2014 71.62 72.17 70.37 71.91 1,910,488 -0.10(-0.14%)
Dec 08, 2014 71.42 73.11 67.03 72.01 1,373,291 +0.43(+0.60%)
Dec 05, 2014 70.73 71.67 70.22 71.58 1,372,386 +0.89(+1.26%)
Dec 04, 2014 70.91 71.65 70.20 70.69 1,040,837 -0.53(-0.74%)
Dec 03, 2014 70.75 71.82 70.18 71.22 1,062,408 +0.67(+0.95%)
Dec 02, 2014 71.70 72.15 70.13 70.55 1,285,017 -0.79(-1.11%)
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.