Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 74.30 74.71 73.60 74.31 1,113,588 +0.54(+0.73%)
Jun 29, 2015 75.81 76.61 73.46 73.77 1,309,288 -3.25(-4.22%)
Jun 26, 2015 79.27 79.27 75.31 77.02 2,086,614 -1.90(-2.41%)
Jun 25, 2015 77.82 79.32 77.75 78.92 1,071,705 +1.45(+1.87%)
Jun 24, 2015 80.39 80.64 77.13 77.47 1,693,316 -3.28(-4.06%)
Jun 23, 2015 80.90 80.90 80.04 80.75 674,390 +0.43(+0.54%)
Jun 22, 2015 81.00 81.67 79.63 80.32 928,917 -0.06(-0.07%)
Jun 19, 2015 81.32 81.32 80.01 80.38 1,932,027 -0.59(-0.73%)
Jun 18, 2015 80.19 81.15 79.20 80.97 1,598,142 +1.05(+1.31%)
Jun 17, 2015 79.51 80.89 79.37 79.92 1,313,619 +0.52(+0.65%)
Jun 16, 2015 77.57 79.43 77.35 79.40 941,310 +1.76(+2.27%)
Jun 15, 2015 77.07 77.87 76.46 77.64 673,985 -0.30(-0.38%)
Jun 12, 2015 77.33 78.28 77.33 77.94 580,551 +0.21(+0.27%)
Jun 11, 2015 78.00 78.68 77.11 77.73 822,048 +0.03(+0.04%)
Jun 10, 2015 75.90 77.82 75.24 77.70 1,263,542 +2.04(+2.70%)
Jun 09, 2015 75.11 76.18 73.66 75.66 1,288,727 +0.99(+1.33%)
Jun 08, 2015 76.78 77.11 74.67 74.67 1,154,943 -2.22(-2.89%)
Jun 05, 2015 74.91 77.16 74.91 76.89 1,139,698 +1.43(+1.90%)
Jun 04, 2015 76.20 77.11 74.95 75.46 953,892 -1.15(-1.50%)
Jun 03, 2015 75.39 76.81 75.23 76.61 898,309 +1.23(+1.63%)
Jun 02, 2015 75.60 75.91 75.04 75.38 1,134,658 -0.30(-0.40%)
Jun 01, 2015 76.64 76.90 75.02 75.68 1,360,233 -0.93(-1.21%)
May 29, 2015 77.97 78.05 76.02 76.61 2,922,551 -1.79(-2.28%)
May 28, 2015 78.00 79.13 77.62 78.40 1,364,888 +0.01(+0.01%)
May 27, 2015 77.25 78.65 75.66 78.39 1,488,124 +0.68(+0.88%)
May 26, 2015 78.34 78.69 76.95 77.71 1,019,941 -1.05(-1.33%)
May 22, 2015 78.58 78.76 78.76 78.76 1,214,400 -0.11(-0.14%)
May 21, 2015 77.74 78.96 77.55 78.87 1,153,981 +1.42(+1.83%)
May 20, 2015 77.72 77.91 76.26 77.45 1,826,597 -0.33(-0.42%)
May 19, 2015 77.24 78.27 76.77 77.78 1,521,638 +0.52(+0.67%)
May 18, 2015 75.32 77.53 75.32 77.26 990,633 +1.55(+2.05%)
May 15, 2015 76.01 76.35 75.04 75.71 867,009 -0.34(-0.45%)
May 14, 2015 75.34 77.14 74.46 76.05 1,571,727 +0.94(+1.25%)
May 13, 2015 74.39 75.31 73.46 75.11 1,600,992 +0.85(+1.14%)
May 12, 2015 73.00 74.98 72.09 74.26 837,206 +0.27(+0.36%)
May 11, 2015 73.71 74.66 73.39 73.99 758,603 +0.08(+0.11%)
May 08, 2015 74.85 76.26 73.90 73.91 1,862,694 -0.10(-0.14%)
May 07, 2015 73.29 74.41 73.05 74.01 682,815 +0.71(+0.97%)
May 06, 2015 73.50 73.98 72.34 73.30 889,629 +0.02(+0.03%)
May 05, 2015 73.00 73.79 71.42 73.28 1,886,343 -0.33(-0.45%)
May 04, 2015 73.73 74.54 73.42 73.61 869,202 -0.14(-0.19%)
May 01, 2015 74.57 75.48 73.52 73.75 1,455,840 -1.11(-1.48%)
Apr 30, 2015 76.66 77.57 74.57 74.86 1,728,100 -2.61(-3.37%)
Apr 29, 2015 74.62 79.50 73.64 77.47 2,818,653 +2.48(+3.31%)
Apr 28, 2015 74.98 75.96 74.00 74.99 1,127,210 +0.23(+0.31%)
Apr 27, 2015 76.79 76.79 74.42 74.76 1,342,558 -1.33(-1.75%)
Apr 24, 2015 77.31 77.34 76.01 76.09 1,380,861 -0.79(-1.03%)
Apr 23, 2015 77.10 77.71 76.75 76.88 1,803,694 -0.84(-1.08%)
Apr 22, 2015 77.93 78.23 76.70 77.72 2,243,700 +0.22(+0.28%)
Apr 21, 2015 75.51 77.81 75.51 77.50 3,631,247 +2.86(+3.83%)
Apr 20, 2015 73.60 75.66 72.78 74.64 3,783,447 +1.35(+1.84%)
Apr 17, 2015 74.75 74.99 70.32 73.29 13,045,713 -9.55(-11.53%)
Apr 16, 2015 80.36 83.45 80.31 82.84 4,291,682 +2.09(+2.59%)
Apr 15, 2015 80.46 80.95 79.71 80.75 1,159,437 +0.55(+0.69%)
Apr 14, 2015 80.74 81.09 79.50 80.20 1,003,516 -0.53(-0.66%)
Apr 13, 2015 82.79 83.52 80.66 80.73 1,218,535 -1.61(-1.96%)
Apr 10, 2015 81.77 82.36 81.11 82.34 698,868 +0.60(+0.73%)
Apr 09, 2015 80.72 81.90 79.78 81.74 872,934 +0.90(+1.11%)
Apr 08, 2015 78.76 81.00 78.76 80.84 1,137,380 +2.37(+3.02%)
Apr 07, 2015 78.69 79.95 78.33 78.47 842,051 +0.23(+0.29%)
Apr 06, 2015 76.93 79.10 75.98 78.24 1,790,022 +2.12(+2.79%)
Apr 02, 2015 75.75 76.12 76.12 76.12 1,129,200 +0.47(+0.62%)
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.