Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 80.29 80.61 79.60 79.78 3,957,242 -0.65(-0.81%)
Apr 29, 2015 80.84 81.30 80.27 80.43 3,435,422 -0.94(-1.16%)
Apr 28, 2015 81.39 81.68 80.59 81.37 2,663,836 +0.31(+0.38%)
Apr 27, 2015 81.33 81.64 80.95 81.06 2,360,325 +0.03(+0.04%)
Apr 24, 2015 81.40 81.47 80.92 81.03 3,415,268 -0.40(-0.50%)
Apr 23, 2015 80.62 81.78 80.41 81.44 4,086,361 +0.65(+0.80%)
Apr 22, 2015 80.03 80.91 79.86 80.79 4,211,425 +0.68(+0.85%)
Apr 21, 2015 81.18 81.40 79.86 80.11 3,995,323 -0.99(-1.22%)
Apr 20, 2015 80.76 81.30 80.71 81.10 3,850,736 +0.70(+0.87%)
Apr 17, 2015 81.44 81.70 79.74 80.40 8,495,585 -1.76(-2.14%)
Apr 16, 2015 81.61 82.35 81.47 82.16 4,244,660 +0.10(+0.13%)
Apr 15, 2015 82.02 82.40 81.82 82.05 2,811,678 +0.43(+0.52%)
Apr 14, 2015 81.40 81.86 81.02 81.63 2,766,262 -0.02(-0.03%)
Apr 13, 2015 82.46 82.73 81.65 81.65 3,544,121 -1.12(-1.36%)
Apr 10, 2015 82.83 82.93 82.19 82.77 2,666,140 +0.24(+0.30%)
Apr 09, 2015 82.11 82.72 81.78 82.53 2,474,656 +0.43(+0.52%)
Apr 08, 2015 82.21 82.80 81.82 82.10 2,638,818 -0.22(-0.27%)
Apr 07, 2015 82.50 82.88 82.32 82.32 2,314,688 -0.28(-0.34%)
Apr 06, 2015 81.29 83.06 81.22 82.61 2,780,472 +0.77(+0.95%)
Apr 02, 2015 81.72 81.83 81.83 81.83 2,576,132 +0.21(+0.26%)
Apr 01, 2015 82.26 82.30 81.13 81.62 3,353,424 -0.85(-1.03%)
Mar 31, 2015 82.42 82.86 82.05 82.46 3,479,770 -0.47(-0.57%)
Mar 30, 2015 81.99 83.09 81.89 82.94 3,270,527 +1.54(+1.89%)
Mar 27, 2015 80.72 81.47 80.65 81.40 4,034,320 +0.62(+0.77%)
Mar 26, 2015 80.15 81.12 79.75 80.77 3,513,100 +0.19(+0.24%)
Mar 25, 2015 82.54 82.54 80.57 80.58 3,123,015 -1.68(-2.05%)
Mar 24, 2015 82.30 82.87 82.00 82.27 3,034,639 -0.19(-0.23%)
Mar 23, 2015 83.32 83.32 82.16 82.46 5,086,549 -0.87(-1.04%)
Mar 20, 2015 81.99 83.92 81.90 83.33 12,602,247 +1.88(+2.31%)
Mar 19, 2015 81.64 81.89 81.01 81.44 2,831,024 -0.65(-0.79%)
Mar 18, 2015 80.62 82.42 80.00 82.09 3,742,596 +1.29(+1.59%)
Mar 17, 2015 80.66 81.04 80.51 80.80 2,340,020 -0.45(-0.55%)
Mar 16, 2015 80.24 81.31 80.16 81.25 2,829,000 +1.27(+1.59%)
Mar 13, 2015 80.93 80.99 79.29 79.98 3,276,744 -1.02(-1.26%)
Mar 12, 2015 79.84 81.08 79.84 81.00 3,294,717 +1.43(+1.80%)
Mar 11, 2015 80.06 80.22 79.52 79.57 3,122,929 -0.41(-0.51%)
Mar 10, 2015 80.75 80.95 79.98 79.98 3,798,007 -1.56(-1.91%)
Mar 09, 2015 80.76 81.82 80.64 81.54 3,140,666 +1.00(+1.25%)
Mar 06, 2015 80.88 81.25 80.32 80.53 3,122,199 -1.00(-1.22%)
Mar 05, 2015 82.00 82.09 81.44 81.53 2,837,050 +0.06(+0.08%)
Mar 04, 2015 82.50 82.25 80.97 81.47 3,141,397 -0.78(-0.95%)
Mar 03, 2015 82.12 82.53 81.90 82.25 3,143,622 -0.43(-0.52%)
Mar 02, 2015 81.25 82.72 81.06 82.68 4,035,356 +1.42(+1.75%)
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%)
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.