Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 78.58 78.93 77.70 78.45 18,177,476 +0.43(+0.55%)
Dec 31, 2014 79.54 78.02 78.02 78.02 20,040,400 -1.20(-1.51%)
Dec 30, 2014 79.85 80.59 79.10 79.22 14,362,874 -0.80(-1.00%)
Dec 29, 2014 80.49 80.96 79.71 80.02 14,120,784 -0.76(-0.93%)
Dec 26, 2014 81.02 81.28 80.51 80.78 10,647,388 +0.01(+0.01%)
Dec 24, 2014 81.03 80.77 80.77 80.77 7,685,500 +0.16(+0.20%)
Dec 23, 2014 82.02 82.17 80.40 80.61 19,853,696 -0.84(-1.03%)
Dec 22, 2014 80.08 81.89 80.00 81.45 31,369,700 +1.57(+1.97%)
Dec 19, 2014 78.75 80.00 78.33 79.88 43,334,992 +1.48(+1.89%)
Dec 18, 2014 76.89 78.40 76.51 78.40 34,158,208 +2.29(+3.01%)
Dec 17, 2014 75.01 76.41 74.90 76.11 29,160,716 +1.42(+1.90%)
Dec 16, 2014 76.19 77.39 74.59 74.69 31,496,940 -2.30(-2.99%)
Dec 15, 2014 78.46 78.58 76.56 76.99 29,359,838 -0.84(-1.08%)
Dec 12, 2014 77.16 78.88 77.02 77.83 28,091,616 +0.10(+0.13%)
Dec 11, 2014 76.52 78.52 76.48 77.73 33,469,704 +1.55(+2.03%)
Dec 10, 2014 76.65 77.55 76.07 76.18 32,182,484 -0.66(-0.86%)
Dec 09, 2014 75.20 76.93 74.78 76.84 25,314,972 +0.32(+0.42%)
Dec 08, 2014 76.18 77.25 75.40 76.52 25,718,820 +0.16(+0.21%)
Dec 05, 2014 75.80 76.76 75.36 76.36 24,306,446 +1.12(+1.49%)
Dec 04, 2014 74.83 75.55 74.66 75.24 14,372,217 +0.36(+0.48%)
Dec 03, 2014 75.38 75.73 74.40 74.88 16,650,041 -0.58(-0.77%)
Dec 02, 2014 75.33 75.91 75.04 75.46 16,755,526 +0.36(+0.48%)
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.