Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 89.99 91.18 89.64 89.64 2,024,403 -1.17(-1.29%)
Mar 30, 2015 90.42 91.29 90.42 90.81 947,492 +1.08(+1.21%)
Mar 27, 2015 89.35 89.94 88.79 89.73 1,107,318 +0.11(+0.12%)
Mar 26, 2015 89.44 90.23 89.05 89.63 852,666 -0.34(-0.38%)
Mar 25, 2015 92.13 92.17 89.95 89.97 1,554,692 -2.20(-2.39%)
Mar 24, 2015 92.47 93.12 92.16 92.17 1,596,801 -0.40(-0.43%)
Mar 23, 2015 93.24 93.24 92.51 92.57 1,261,776 -0.28(-0.30%)
Mar 20, 2015 92.84 93.26 92.59 92.85 3,716,016 +0.60(+0.65%)
Mar 19, 2015 92.27 92.80 92.25 92.25 1,292,578 -0.14(-0.15%)
Mar 18, 2015 91.20 93.06 91.01 92.38 1,555,129 +0.88(+0.96%)
Mar 17, 2015 91.29 91.88 91.16 91.51 1,572,492 -0.37(-0.40%)
Mar 16, 2015 90.69 92.22 90.42 91.88 1,570,271 +1.49(+1.65%)
Mar 13, 2015 89.07 90.59 89.05 90.39 1,878,589 +1.01(+1.13%)
Mar 12, 2015 88.20 89.44 88.05 89.38 858,845 +1.38(+1.57%)
Mar 11, 2015 88.23 88.86 87.84 87.99 1,146,622 -0.19(-0.22%)
Mar 10, 2015 89.36 89.63 88.18 88.19 1,458,218 -2.08(-2.31%)
Mar 09, 2015 90.29 90.51 89.59 90.27 1,315,116 +0.22(+0.24%)
Mar 06, 2015 90.27 90.84 89.80 90.06 1,775,826 -0.66(-0.72%)
Mar 05, 2015 90.21 90.77 89.52 90.71 1,213,252 +0.62(+0.69%)
Mar 04, 2015 90.06 90.67 89.68 90.09 1,237,424 -0.50(-0.56%)
Mar 03, 2015 90.91 91.11 90.30 90.60 1,418,337 -0.63(-0.69%)
Mar 02, 2015 90.19 91.24 89.90 91.23 1,078,785 +0.97(+1.08%)
Feb 27, 2015 89.96 90.52 89.79 90.26 1,404,163 -0.05(-0.05%)
Feb 26, 2015 90.17 90.67 89.94 90.30 1,147,689 +0.04(+0.04%)
Feb 25, 2015 89.83 90.65 89.69 90.27 1,494,122 +0.24(+0.27%)
Feb 24, 2015 88.95 90.08 88.69 90.02 1,514,252 +0.96(+1.07%)
Feb 23, 2015 89.24 89.42 88.69 89.07 1,980,717 -0.35(-0.39%)
Feb 20, 2015 87.74 89.57 87.00 89.42 5,222,841 +5.19(+6.16%)
Feb 19, 2015 82.95 84.36 82.53 84.23 3,034,819 +1.25(+1.50%)
Feb 18, 2015 83.20 83.47 82.34 82.98 2,600,725 -0.31(-0.37%)
Feb 17, 2015 83.26 83.48 82.75 83.29 3,120,374 -0.15(-0.18%)
Feb 13, 2015 82.86 83.44 83.44 83.44 2,550,470 +0.80(+0.96%)
Feb 12, 2015 82.45 82.92 81.98 82.64 2,130,160 +0.55(+0.68%)
Feb 11, 2015 82.62 83.00 81.86 82.09 2,015,273 -0.32(-0.39%)
Feb 10, 2015 81.82 82.53 81.46 82.41 1,965,959 +1.20(+1.48%)
Feb 09, 2015 81.05 82.20 80.40 81.21 2,380,313 +0.01(+0.01%)
Feb 06, 2015 83.81 84.27 80.74 81.20 4,197,290 -3.59(-4.23%)
Feb 05, 2015 83.64 84.87 83.39 84.79 1,172,810 +1.08(+1.29%)
Feb 04, 2015 83.18 84.26 83.02 83.70 1,604,611 +0.04(+0.04%)
Feb 03, 2015 81.85 83.69 81.85 83.67 2,161,282 +2.05(+2.51%)
Feb 02, 2015 80.90 82.15 79.29 81.61 1,917,014 +1.35(+1.68%)
Jan 30, 2015 81.32 81.81 80.18 80.26 2,055,548 -1.51(-1.84%)
Jan 29, 2015 80.73 82.09 80.47 81.77 1,749,546 +0.88(+1.09%)
Jan 28, 2015 82.57 82.77 80.88 80.89 1,667,866 -0.88(-1.07%)
Jan 27, 2015 81.53 82.74 81.29 81.77 1,644,639 -0.84(-1.02%)
Jan 26, 2015 82.71 82.85 81.95 82.61 2,226,751 -0.06(-0.07%)
Jan 23, 2015 82.64 83.31 82.19 82.67 2,313,274 +0.58(+0.71%)
Jan 22, 2015 80.37 82.52 79.76 82.09 3,242,082 +2.21(+2.77%)
Jan 21, 2015 79.43 81.29 79.43 79.88 1,915,151 -0.94(-1.17%)
Jan 20, 2015 80.48 81.33 79.66 80.82 1,993,932 +0.92(+1.16%)
Jan 16, 2015 78.54 79.91 78.35 79.89 1,507,490 +1.24(+1.58%)
Jan 15, 2015 79.65 80.10 78.48 78.66 984,955 -1.06(-1.33%)
Jan 14, 2015 78.77 79.75 78.66 79.72 1,749,767 -0.07(-0.09%)
Jan 13, 2015 80.98 82.21 79.16 79.79 1,679,740 -0.38(-0.47%)
Jan 12, 2015 81.26 81.37 79.95 80.17 1,984,967 -1.16(-1.42%)
Jan 09, 2015 83.51 83.66 81.23 81.33 2,398,794 -1.75(-2.10%)
Jan 08, 2015 82.45 83.79 82.39 83.08 2,114,415 +1.10(+1.34%)
Jan 07, 2015 81.33 82.32 81.24 81.98 1,793,005 +0.80(+0.98%)
Jan 06, 2015 83.72 84.07 80.77 81.18 2,482,349 -2.57(-3.07%)
Jan 05, 2015 83.25 84.20 82.73 83.75 2,711,465 -0.33(-0.39%)
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.