Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 81.70 82.12 81.21 81.25 3,788,515 -0.68(-0.83%)
Feb 26, 2015 82.38 82.50 81.77 81.93 2,409,290 -0.59(-0.72%)
Feb 25, 2015 82.30 82.87 82.27 82.53 2,711,098 +0.07(+0.09%)
Feb 24, 2015 82.08 82.65 81.89 82.46 2,972,211 +0.35(+0.42%)
Feb 23, 2015 82.83 82.83 81.90 82.11 3,910,216 -0.77(-0.93%)
Feb 20, 2015 82.28 82.90 81.48 82.88 4,290,371 +0.52(+0.63%)
Feb 19, 2015 82.02 82.59 81.83 82.36 2,493,710 +0.06(+0.08%)
Feb 18, 2015 81.99 82.56 81.86 82.30 2,882,569 +0.49(+0.60%)
Feb 17, 2015 81.87 82.14 81.54 81.81 2,921,510 -0.30(-0.36%)
Feb 13, 2015 81.22 82.11 82.11 82.11 2,504,559 +0.69(+0.85%)
Feb 12, 2015 80.76 81.58 80.75 81.42 2,468,888 +0.84(+1.04%)
Feb 11, 2015 80.39 80.88 80.14 80.58 2,446,634 -0.01(-0.01%)
Feb 10, 2015 80.24 80.74 79.82 80.58 2,164,800 +0.67(+0.84%)
Feb 09, 2015 79.81 80.22 79.55 79.92 2,864,733 -0.13(-0.16%)
Feb 06, 2015 80.43 80.91 79.80 80.04 3,056,944 -0.46(-0.58%)
Feb 05, 2015 79.45 80.63 79.32 80.51 3,243,039 +1.25(+1.58%)
Feb 04, 2015 79.36 79.84 78.99 79.25 3,132,917 -0.41(-0.51%)
Feb 03, 2015 78.66 79.69 78.63 79.66 3,514,011 +1.18(+1.50%)
Feb 02, 2015 77.54 78.56 76.26 78.48 4,524,563 +1.58(+2.06%)
Jan 30, 2015 78.08 78.41 76.73 76.90 5,210,333 -1.90(-2.41%)
Jan 29, 2015 78.31 78.90 77.14 78.80 5,758,988 +0.28(+0.35%)
Jan 28, 2015 79.87 80.63 78.48 78.52 4,846,899 -0.85(-1.07%)
Jan 27, 2015 79.32 80.08 78.92 79.37 3,198,685 -0.78(-0.97%)
Jan 26, 2015 80.57 80.62 79.66 80.15 4,194,886 -0.48(-0.60%)
Jan 23, 2015 79.45 81.75 79.06 80.63 7,477,791 +2.45(+3.13%)
Jan 22, 2015 78.47 78.63 77.19 78.18 5,625,492 +0.11(+0.14%)
Jan 21, 2015 77.47 78.28 77.21 78.07 3,184,787 +0.21(+0.27%)
Jan 20, 2015 78.10 78.47 77.05 77.86 4,839,235 +0.60(+0.77%)
Jan 16, 2015 76.20 77.34 75.91 77.26 6,139,775 +0.87(+1.14%)
Jan 15, 2015 77.63 78.18 76.38 76.39 4,444,819 -1.24(-1.60%)
Jan 14, 2015 76.84 77.85 76.84 77.63 3,939,955 -0.36(-0.46%)
Jan 13, 2015 77.99 78.85 77.09 78.00 4,351,082 +0.55(+0.71%)
Jan 12, 2015 78.04 78.17 76.49 77.45 3,497,206 -0.38(-0.49%)
Jan 09, 2015 79.21 79.28 77.74 77.82 3,370,750 -1.31(-1.66%)
Jan 08, 2015 78.38 79.29 78.38 79.14 3,260,845 +1.42(+1.82%)
Jan 07, 2015 77.93 78.55 77.48 77.72 3,318,560 +0.56(+0.72%)
Jan 06, 2015 77.33 78.26 76.72 77.16 5,382,382 -0.18(-0.23%)
Jan 05, 2015 78.59 78.59 77.09 77.34 4,010,400 -1.50(-1.91%)
Jan 02, 2015 78.82 79.33 77.96 78.85 2,706,215 +0.24(+0.31%)
Dec 31, 2014 79.43 78.60 78.60 78.60 2,215,865 -0.63(-0.79%)
Dec 30, 2014 79.61 79.79 79.11 79.23 1,888,402 -0.75(-0.93%)
Dec 29, 2014 79.78 80.18 79.59 79.98 1,252,855 +0.03(+0.04%)
Dec 26, 2014 80.28 80.39 79.94 79.95 1,304,132 -0.26(-0.32%)
Dec 24, 2014 80.51 80.21 80.21 80.21 770,995 -0.02(-0.02%)
Dec 23, 2014 79.93 80.54 79.88 80.22 1,935,944 +0.61(+0.76%)
Dec 22, 2014 79.43 80.22 79.31 79.62 3,254,231 +0.04(+0.05%)
Dec 19, 2014 79.18 80.04 79.01 79.58 5,613,354 +0.42(+0.53%)
Dec 18, 2014 77.85 79.16 77.62 79.16 4,634,379 +2.34(+3.04%)
Dec 17, 2014 75.83 76.96 75.20 76.82 6,249,314 +1.01(+1.33%)
Dec 16, 2014 75.45 77.14 75.37 75.82 5,133,732 +0.45(+0.59%)
Dec 15, 2014 76.33 76.56 75.02 75.37 4,222,657 -0.06(-0.07%)
Dec 12, 2014 76.38 76.69 75.39 75.42 3,004,731 -1.58(-2.05%)
Dec 11, 2014 76.86 77.48 76.75 77.00 2,813,795 +0.31(+0.40%)
Dec 10, 2014 78.03 78.07 76.62 76.70 3,035,674 -1.43(-1.83%)
Dec 09, 2014 76.69 78.20 76.66 78.13 2,180,589 +0.45(+0.58%)
Dec 08, 2014 78.17 78.49 77.54 77.68 1,994,451 -0.74(-0.94%)
Dec 05, 2014 78.37 78.66 78.18 78.42 1,871,745 +0.34(+0.43%)
Dec 04, 2014 78.55 78.55 77.69 78.08 2,431,441 -0.56(-0.71%)
Dec 03, 2014 77.20 78.71 77.20 78.64 3,424,893 +1.66(+2.16%)
Dec 02, 2014 76.67 76.98 76.49 76.98 2,142,759 +0.36(+0.47%)
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.