Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 76.74 76.83 76.21 76.21 1,237,674 -0.44(-0.57%)
May 28, 2015 76.38 76.78 76.18 76.65 748,002 -0.07(-0.09%)
May 27, 2015 76.49 76.83 76.17 76.71 1,079,117 +0.39(+0.51%)
May 26, 2015 76.79 77.06 75.92 76.33 920,460 -0.44(-0.57%)
May 22, 2015 77.34 76.76 76.76 76.76 917,621 -0.43(-0.56%)
May 21, 2015 77.65 78.02 77.14 77.20 1,216,072 -0.40(-0.51%)
May 20, 2015 77.81 78.11 77.49 77.59 1,494,744 -0.14(-0.18%)
May 19, 2015 77.72 77.85 77.14 77.73 1,250,024 -0.01(-0.01%)
May 18, 2015 78.30 78.34 77.73 77.74 853,301 -0.75(-0.96%)
May 15, 2015 78.36 78.67 78.15 78.49 868,124 +0.05(+0.06%)
May 14, 2015 77.50 78.56 77.29 78.44 1,973,098 +1.49(+1.93%)
May 13, 2015 77.12 77.81 76.81 76.96 1,009,602 -0.06(-0.07%)
May 12, 2015 76.49 77.23 76.31 77.01 960,731 +0.36(+0.47%)
May 11, 2015 77.01 77.21 76.40 76.66 1,319,472 -0.42(-0.54%)
May 08, 2015 77.14 77.66 77.00 77.07 1,293,510 +0.06(+0.07%)
May 07, 2015 76.59 77.14 76.34 77.01 1,081,230 +0.14(+0.18%)
May 06, 2015 76.83 77.01 76.24 76.88 1,445,668 +0.25(+0.33%)
May 05, 2015 76.91 77.23 76.13 76.62 1,611,329 -0.29(-0.37%)
May 04, 2015 76.61 77.24 76.61 76.91 1,668,993 +0.52(+0.68%)
May 01, 2015 75.33 76.68 75.33 76.39 2,727,331 +1.37(+1.83%)
Apr 30, 2015 74.57 75.30 74.37 75.02 2,565,700 +0.45(+0.60%)
Apr 29, 2015 76.15 76.24 74.47 74.57 3,908,750 -1.62(-2.13%)
Apr 28, 2015 76.64 76.64 76.06 76.19 2,020,168 -0.29(-0.37%)
Apr 27, 2015 77.26 77.35 76.04 76.48 2,508,338 -0.75(-0.97%)
Apr 24, 2015 77.65 77.73 76.80 77.23 2,099,919 -0.24(-0.32%)
Apr 23, 2015 78.22 79.58 76.57 77.47 4,167,360 -2.77(-3.46%)
Apr 22, 2015 80.03 80.38 79.76 80.25 1,922,101 +0.25(+0.32%)
Apr 21, 2015 80.22 80.79 79.92 79.99 1,510,234 -0.16(-0.19%)
Apr 20, 2015 81.59 81.67 80.03 80.15 2,611,154 -1.68(-2.05%)
Apr 17, 2015 81.94 82.59 81.45 81.83 1,339,672 -0.94(-1.13%)
Apr 16, 2015 82.36 83.22 82.00 82.77 798,652 +0.63(+0.77%)
Apr 15, 2015 82.73 83.13 82.07 82.14 1,394,548 -0.29(-0.35%)
Apr 14, 2015 81.09 82.72 81.07 82.43 1,109,071 +1.26(+1.55%)
Apr 13, 2015 81.77 82.09 80.98 81.17 1,405,627 -0.51(-0.63%)
Apr 10, 2015 82.21 82.56 81.62 81.68 1,045,929 -0.53(-0.65%)
Apr 09, 2015 81.98 82.41 81.53 82.21 850,888 +0.15(+0.18%)
Apr 08, 2015 83.00 83.19 81.68 82.07 1,037,632 -0.96(-1.16%)
Apr 07, 2015 82.96 83.70 82.92 83.03 827,449 +0.20(+0.24%)
Apr 06, 2015 82.15 83.32 82.09 82.83 1,410,634 +0.61(+0.74%)
Apr 02, 2015 82.10 82.22 82.22 82.22 787,902 -0.11(-0.14%)
Apr 01, 2015 81.72 82.34 81.10 82.34 1,246,964 -0.02(-0.02%)
Mar 31, 2015 83.45 83.83 82.35 82.35 1,033,854 -1.24(-1.48%)
Mar 30, 2015 83.38 83.78 82.71 83.59 717,029 +0.44(+0.53%)
Mar 27, 2015 82.38 83.27 82.29 83.15 795,263 +0.72(+0.87%)
Mar 26, 2015 82.93 83.36 82.30 82.43 1,093,212 -0.55(-0.67%)
Mar 25, 2015 82.58 84.05 82.23 82.99 2,268,121 +0.88(+1.07%)
Mar 24, 2015 83.19 83.81 82.07 82.11 887,674 -0.96(-1.16%)
Mar 23, 2015 83.53 83.68 82.91 83.07 679,615 -0.24(-0.29%)
Mar 20, 2015 82.60 83.56 82.34 83.31 1,239,721 +1.26(+1.53%)
Mar 19, 2015 82.20 82.67 81.72 82.06 797,689 -0.46(-0.55%)
Mar 18, 2015 81.55 82.88 80.56 82.51 1,318,258 +0.85(+1.04%)
Mar 17, 2015 81.98 82.20 81.34 81.67 869,420 -0.64(-0.78%)
Mar 16, 2015 81.70 82.36 81.60 82.31 906,631 +0.80(+0.98%)
Mar 13, 2015 82.06 82.23 80.87 81.51 960,076 -0.59(-0.72%)
Mar 12, 2015 81.14 82.24 80.91 82.10 1,223,668 +1.21(+1.49%)
Mar 11, 2015 80.72 81.04 80.20 80.89 1,607,858 +0.49(+0.61%)
Mar 10, 2015 81.27 81.38 80.39 80.40 1,724,855 -1.22(-1.49%)
Mar 09, 2015 81.32 82.17 81.32 81.62 1,773,238 +0.29(+0.36%)
Mar 06, 2015 83.03 83.14 81.03 81.32 1,551,286 -2.20(-2.64%)
Mar 05, 2015 83.17 83.71 82.98 83.53 1,092,105 +0.67(+0.81%)
Mar 04, 2015 83.32 83.69 82.47 82.86 1,020,058 -0.83(-0.99%)
Mar 03, 2015 83.76 83.98 83.25 83.69 943,256 -0.09(-0.11%)
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.