Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 82.90 83.50 82.21 82.22 19,726,788 -0.98(-1.18%)
Mar 30, 2015 83.81 84.32 82.41 83.19 24,519,164 -0.11(-0.13%)
Mar 27, 2015 83.38 83.93 82.88 83.30 18,372,582 +0.29(+0.35%)
Mar 26, 2015 82.72 83.77 82.14 83.01 32,778,128 +0.09(+0.11%)
Mar 25, 2015 85.50 85.52 82.92 82.92 37,421,564 -2.39(-2.80%)
Mar 24, 2015 84.71 86.07 84.52 85.31 32,550,720 +0.88(+1.04%)
Mar 23, 2015 83.92 84.96 83.30 84.43 27,349,730 +0.63(+0.75%)
Mar 20, 2015 83.39 84.60 83.07 83.80 44,466,324 +1.05(+1.27%)
Mar 19, 2015 81.12 83.00 81.01 82.75 42,085,524 +1.84(+2.27%)
Mar 18, 2015 79.25 81.24 79.17 80.91 36,842,040 +1.55(+1.95%)
Mar 17, 2015 78.36 79.78 78.34 79.36 22,159,426 +1.30(+1.66%)
Mar 16, 2015 77.96 78.12 77.36 78.07 19,300,598 +0.02(+0.03%)
Mar 13, 2015 78.60 79.38 77.68 78.05 18,557,296 -0.88(-1.11%)
Mar 12, 2015 78.10 79.03 77.91 78.93 16,076,129 +1.36(+1.75%)
Mar 11, 2015 77.80 78.43 77.27 77.57 20,214,520 +0.02(+0.03%)
Mar 10, 2015 78.50 79.26 77.55 77.55 23,030,192 -1.89(-2.38%)
Mar 09, 2015 79.68 79.91 78.63 79.44 18,921,892 -0.56(-0.71%)
Mar 06, 2015 80.90 81.31 79.83 80.00 24,488,580 -1.20(-1.48%)
Mar 05, 2015 81.23 81.99 81.05 81.21 27,798,768 +0.31(+0.39%)
Mar 04, 2015 79.30 81.15 78.85 80.89 28,065,912 +1.30(+1.63%)
Mar 03, 2015 79.61 79.70 78.61 79.60 18,605,852 -0.15(-0.19%)
Mar 02, 2015 79.00 79.84 78.52 79.75 21,652,132 +0.78(+0.99%)
Feb 27, 2015 80.68 81.23 78.62 78.97 30,739,196 -1.44(-1.79%)
Feb 26, 2015 79.88 81.37 79.72 80.41 30,996,956 +0.85(+1.07%)
Feb 25, 2015 78.50 80.20 78.50 79.56 25,580,742 +1.11(+1.41%)
Feb 24, 2015 78.50 79.48 78.10 78.45 18,886,216 -0.39(-0.49%)
Feb 23, 2015 79.96 80.19 78.38 78.84 24,115,480 -1.05(-1.32%)
Feb 20, 2015 79.55 80.34 79.20 79.89 36,931,696 +0.47(+0.60%)
Feb 19, 2015 76.99 79.84 76.95 79.42 45,803,936 +2.71(+3.53%)
Feb 18, 2015 75.94 76.90 75.45 76.71 22,417,710 +1.11(+1.47%)
Feb 17, 2015 75.30 76.91 75.08 75.60 25,247,324 -0.14(-0.18%)
Feb 13, 2015 76.46 75.74 75.74 75.74 18,621,900 -0.49(-0.64%)
Feb 12, 2015 76.86 76.87 75.89 76.23 17,222,816 -0.28(-0.37%)
Feb 11, 2015 75.09 76.75 75.03 76.51 20,830,974 +1.32(+1.76%)
Feb 10, 2015 74.85 75.34 74.50 75.19 15,805,689 +0.75(+1.01%)
Feb 09, 2015 74.05 74.83 73.45 74.44 16,184,116 -0.03(-0.04%)
Feb 06, 2015 75.68 75.70 74.25 74.47 21,210,994 -1.14(-1.51%)
Feb 05, 2015 75.71 75.98 75.21 75.61 15,034,908 -0.02(-0.02%)
Feb 04, 2015 75.09 76.35 75.01 75.63 20,261,148 +0.23(+0.31%)
Feb 03, 2015 75.19 75.58 73.86 75.40 26,929,064 +0.41(+0.55%)
Feb 02, 2015 76.11 76.14 73.75 74.99 41,924,924 -0.92(-1.21%)
Jan 30, 2015 78.00 78.16 75.76 75.91 42,649,492 -2.09(-2.68%)
Jan 29, 2015 76.85 78.02 74.21 78.00 60,799,636 +1.76(+2.31%)
Jan 28, 2015 76.90 77.64 76.00 76.24 52,816,940 +0.46(+0.61%)
Jan 27, 2015 76.71 76.88 76.11 75.78 20,037,850 -1.72(-2.21%)
Jan 26, 2015 77.98 78.47 77.29 77.50 19,242,556 -0.33(-0.43%)
Jan 23, 2015 77.65 78.19 77.04 77.83 16,746,503 +0.18(+0.23%)
Jan 22, 2015 77.17 77.75 76.68 77.65 19,498,244 +0.91(+1.19%)
Jan 21, 2015 76.16 77.30 75.85 76.74 25,082,972 +0.50(+0.66%)
Jan 20, 2015 75.72 76.31 74.82 76.24 22,774,150 +1.06(+1.41%)
Jan 16, 2015 74.04 75.18 75.18 75.18 21,791,500 +1.13(+1.53%)
Jan 15, 2015 76.40 76.57 73.54 74.05 34,091,824 -2.23(-2.92%)
Jan 14, 2015 76.42 77.20 76.03 76.28 25,850,872 -0.17(-0.22%)
Jan 13, 2015 77.23 78.08 75.85 76.45 25,165,888 -0.27(-0.35%)
Jan 12, 2015 77.84 78.00 76.21 76.72 19,154,276 -1.02(-1.31%)
Jan 09, 2015 78.20 78.62 77.20 77.74 21,157,008 -0.44(-0.56%)
Jan 08, 2015 76.74 78.23 76.08 78.17 23,935,688 +2.02(+2.66%)
Jan 07, 2015 76.76 77.36 75.82 76.15 22,031,278 +0.00(+0.00%)
Jan 06, 2015 77.23 77.59 75.36 76.15 27,381,544 -1.04(-1.35%)
Jan 05, 2015 77.98 79.25 76.86 77.19 26,401,802 -1.26(-1.61%)
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.