Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 74.92 75.17 74.90 75.12 842,670 +0.22(+0.29%)
May 28, 2015 75.00 75.06 74.86 74.90 702,450 -0.21(-0.28%)
May 27, 2015 75.24 75.27 75.09 75.11 559,017 -0.13(-0.18%)
May 26, 2015 75.34 75.37 75.22 75.24 442,422 -0.21(-0.27%)
May 22, 2015 75.32 75.45 75.45 75.45 948,202 +0.10(+0.13%)
May 21, 2015 75.08 75.40 75.06 75.35 1,149,667 +0.40(+0.54%)
May 20, 2015 74.94 75.06 74.81 74.95 1,271,042 +0.07(+0.09%)
May 19, 2015 75.15 75.15 74.87 74.88 955,757 -0.37(-0.49%)
May 18, 2015 75.57 75.57 75.20 75.25 2,056,958 -0.19(-0.26%)
May 15, 2015 75.14 75.44 75.11 75.44 717,583 +0.37(+0.50%)
May 14, 2015 74.84 75.07 74.83 75.07 1,016,805 +0.25(+0.33%)
May 13, 2015 75.08 75.14 74.80 74.82 1,213,422 +0.08(+0.11%)
May 12, 2015 74.71 74.91 74.61 74.74 1,125,105 -0.40(-0.53%)
May 11, 2015 75.46 75.53 75.03 75.14 2,084,994 -0.35(-0.46%)
May 08, 2015 75.28 75.51 75.27 75.49 1,363,487 +0.41(+0.55%)
May 07, 2015 75.06 75.12 74.94 75.08 730,274 -0.11(-0.15%)
May 06, 2015 75.23 75.29 75.14 75.19 712,131 -0.02(-0.03%)
May 05, 2015 75.34 75.34 75.12 75.21 791,377 -0.11(-0.15%)
May 04, 2015 75.41 75.41 75.32 75.32 473,312 -0.11(-0.14%)
May 01, 2015 75.33 75.53 75.11 75.43 1,243,386 +0.07(+0.10%)
Apr 30, 2015 75.49 75.49 75.26 75.36 683,699 -0.21(-0.28%)
Apr 29, 2015 75.75 75.77 75.50 75.57 781,972 -0.48(-0.63%)
Apr 28, 2015 76.03 76.14 75.96 76.05 2,953,568 -0.05(-0.07%)
Apr 27, 2015 76.09 76.15 76.02 76.10 927,265 +0.09(+0.11%)
Apr 24, 2015 76.02 76.02 75.91 76.02 1,117,138 +0.16(+0.21%)
Apr 23, 2015 75.67 75.93 75.64 75.86 2,063,009 +0.17(+0.23%)
Apr 22, 2015 75.62 75.70 75.56 75.68 2,051,097 +0.27(+0.36%)
Apr 21, 2015 75.34 75.45 75.28 75.41 1,281,071 +0.07(+0.09%)
Apr 20, 2015 75.40 75.42 75.20 75.34 1,284,453 -0.18(-0.24%)
Apr 17, 2015 75.54 75.60 75.31 75.52 1,169,209 -0.10(-0.13%)
Apr 16, 2015 75.72 75.79 75.58 75.62 1,147,266 -0.17(-0.22%)
Apr 15, 2015 75.70 75.80 75.62 75.79 687,217 +0.12(+0.16%)
Apr 14, 2015 75.72 75.84 75.62 75.67 1,178,300 +0.09(+0.11%)
Apr 13, 2015 75.69 75.71 75.56 75.58 795,240 -0.11(-0.14%)
Apr 10, 2015 75.62 75.86 75.60 75.69 668,393 +0.01(+0.01%)
Apr 09, 2015 75.82 75.85 75.58 75.68 1,310,084 +0.02(+0.03%)
Apr 08, 2015 75.51 75.71 75.51 75.66 1,060,176 +0.35(+0.47%)
Apr 07, 2015 75.38 75.44 75.20 75.31 1,827,604 -0.14(-0.19%)
Apr 06, 2015 75.27 75.62 75.23 75.45 857,691 +0.27(+0.36%)
Apr 02, 2015 74.95 75.18 75.18 75.18 1,023,184 +0.37(+0.50%)
Apr 01, 2015 74.72 74.89 74.62 74.80 2,238,965 +0.36(+0.49%)
Mar 31, 2015 74.38 74.56 74.36 74.44 960,047 -0.03(-0.04%)
Mar 30, 2015 74.40 74.50 74.28 74.47 599,020 +0.17(+0.23%)
Mar 27, 2015 74.16 74.34 74.10 74.30 723,497 +0.13(+0.17%)
Mar 26, 2015 74.47 74.48 74.01 74.17 794,633 -0.41(-0.54%)
Mar 25, 2015 74.47 74.77 74.38 74.58 1,016,594 +0.19(+0.25%)
Mar 24, 2015 74.42 74.54 74.23 74.39 1,346,554 +0.04(+0.05%)
Mar 23, 2015 74.21 74.44 74.19 74.35 845,775 +0.20(+0.27%)
Mar 20, 2015 73.71 74.16 73.71 74.15 876,936 +0.80(+1.09%)
Mar 19, 2015 73.65 73.71 73.32 73.36 1,259,586 -0.33(-0.45%)
Mar 18, 2015 72.68 73.75 72.57 73.69 946,836 +0.96(+1.31%)
Mar 17, 2015 72.70 72.77 72.55 72.73 673,820 +0.10(+0.14%)
Mar 16, 2015 72.86 72.91 72.58 72.63 2,081,336 -0.21(-0.29%)
Mar 13, 2015 73.16 73.21 72.77 72.84 1,237,462 -0.54(-0.73%)
Mar 12, 2015 73.47 73.68 73.30 73.38 1,963,371 +0.09(+0.12%)
Mar 11, 2015 73.08 73.32 73.00 73.30 692,810 +0.13(+0.17%)
Mar 10, 2015 73.22 73.24 72.94 73.17 719,907 -0.29(-0.39%)
Mar 09, 2015 73.51 73.59 73.45 73.45 551,773 -0.05(-0.07%)
Mar 06, 2015 73.75 73.92 73.45 73.51 939,282 -0.50(-0.67%)
Mar 05, 2015 74.04 74.13 73.89 74.01 666,272 -0.01(-0.01%)
Mar 04, 2015 74.34 74.30 73.98 74.01 986,065 -0.29(-0.39%)
Mar 03, 2015 74.32 74.40 74.18 74.30 573,990 +0.13(+0.18%)
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.