Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 80.24 80.84 79.12 79.50 10,564,218 -0.91(-1.13%)
Apr 29, 2015 80.07 81.06 79.64 80.41 9,540,090 -0.03(-0.04%)
Apr 28, 2015 80.59 81.28 79.94 80.44 8,825,964 -0.43(-0.53%)
Apr 27, 2015 80.29 81.79 80.23 80.87 15,246,783 +1.10(+1.38%)
Apr 24, 2015 80.17 80.81 79.51 79.77 11,045,237 -0.09(-0.12%)
Apr 23, 2015 79.66 80.34 78.96 79.87 12,683,537 +0.20(+0.25%)
Apr 22, 2015 80.21 80.71 79.54 79.67 12,085,506 -0.39(-0.49%)
Apr 21, 2015 81.23 81.46 79.80 80.06 15,910,544 -0.99(-1.22%)
Apr 20, 2015 81.79 82.26 80.38 81.06 30,753,428 -0.59(-0.73%)
Apr 17, 2015 79.78 82.14 79.74 81.65 58,306,364 +1.36(+1.69%)
Apr 16, 2015 76.00 81.25 75.71 80.29 104,390,552 +12.37(+18.21%)
Apr 15, 2015 68.70 68.70 67.36 67.92 42,226,708 -0.46(-0.68%)
Apr 14, 2015 68.86 69.14 67.42 68.39 28,625,476 +0.58(+0.85%)
Apr 13, 2015 67.24 69.25 67.06 67.81 44,389,240 +2.87(+4.42%)
Apr 10, 2015 64.40 65.00 63.95 64.94 22,367,092 +2.15(+3.43%)
Apr 09, 2015 63.00 63.11 62.11 62.79 13,455,049 -0.26(-0.42%)
Apr 08, 2015 61.20 63.11 61.18 63.05 22,321,998 +2.56(+4.22%)
Apr 07, 2015 60.50 60.85 60.04 60.49 9,977,716 +0.16(+0.27%)
Apr 06, 2015 58.77 60.45 58.46 60.33 10,726,338 +1.18(+1.99%)
Apr 02, 2015 59.07 59.15 59.15 59.15 69,050,800 +0.14(+0.23%)
Apr 01, 2015 59.64 59.79 58.70 59.02 14,634,983 -0.51(-0.86%)
Mar 31, 2015 60.11 60.42 59.46 59.53 14,247,834 -0.84(-1.39%)
Mar 30, 2015 59.72 60.56 59.36 60.37 13,267,827 +1.11(+1.88%)
Mar 27, 2015 59.33 59.85 58.57 59.25 15,851,933 -0.50(-0.83%)
Mar 26, 2015 59.63 60.45 59.39 59.75 16,037,993 -0.50(-0.83%)
Mar 25, 2015 62.68 62.69 60.24 60.25 21,648,444 -2.36(-3.77%)
Mar 24, 2015 61.14 63.10 61.12 62.61 16,884,406 +1.90(+3.12%)
Mar 23, 2015 60.89 61.16 60.33 60.71 7,659,385 -0.47(-0.77%)
Mar 20, 2015 61.34 61.79 60.90 61.19 13,641,837 +0.44(+0.73%)
Mar 19, 2015 60.46 61.21 60.26 60.74 11,438,846 +0.30(+0.49%)
Mar 18, 2015 59.74 60.65 59.30 60.45 14,628,704 +0.66(+1.10%)
Mar 17, 2015 59.71 60.69 59.38 59.79 18,421,760 -0.49(-0.82%)
Mar 16, 2015 61.55 61.55 59.62 60.28 26,794,626 -2.35(-3.75%)
Mar 13, 2015 63.91 64.06 62.37 62.63 10,160,997 -1.42(-2.21%)
Mar 12, 2015 63.35 64.58 63.34 64.05 14,653,085 +1.16(+1.85%)
Mar 11, 2015 62.24 63.94 62.24 62.88 16,351,796 +0.73(+1.18%)
Mar 10, 2015 63.02 63.35 61.98 62.15 17,943,330 -1.51(-2.37%)
Mar 09, 2015 64.99 65.09 62.83 63.66 18,967,556 -1.21(-1.87%)
Mar 06, 2015 66.64 66.93 64.84 64.87 12,888,539 -1.93(-2.89%)
Mar 05, 2015 67.43 67.46 66.42 66.81 11,246,857 -0.30(-0.45%)
Mar 04, 2015 67.53 67.93 66.18 67.11 17,451,756 -0.71(-1.04%)
Mar 03, 2015 68.34 68.46 67.64 67.82 7,424,892 -0.79(-1.15%)
Mar 02, 2015 67.71 68.61 67.23 68.61 10,182,641 +0.76(+1.12%)
Feb 27, 2015 69.08 69.43 67.82 67.84 11,516,693 -1.16(-1.68%)
Feb 26, 2015 68.63 69.50 68.43 69.00 10,847,655 +0.67(+0.98%)
Feb 25, 2015 67.81 68.79 67.81 68.33 6,856,646 +0.49(+0.73%)
Feb 24, 2015 67.37 68.08 67.36 67.84 6,071,617 +0.43(+0.64%)
Feb 23, 2015 68.30 68.31 67.14 67.41 9,010,841 -0.91(-1.33%)
Feb 20, 2015 67.95 68.37 67.64 68.31 9,421,846 +0.51(+0.76%)
Feb 19, 2015 67.86 68.71 67.57 67.80 10,435,201 -0.07(-0.10%)
Feb 18, 2015 67.02 68.07 66.65 67.87 10,309,453 +0.73(+1.09%)
Feb 17, 2015 66.52 67.37 65.94 67.14 11,166,155 +0.55(+0.83%)
Feb 13, 2015 65.43 66.59 66.59 66.59 90,782,296 +1.34(+2.05%)
Feb 12, 2015 65.06 65.61 64.45 65.25 8,471,785 +0.26(+0.40%)
Feb 11, 2015 64.83 66.14 64.56 64.98 13,937,860 +0.13(+0.21%)
Feb 10, 2015 63.46 65.16 63.10 64.85 15,417,086 +1.55(+2.46%)
Feb 09, 2015 63.20 63.79 62.64 63.30 8,177,861 -0.18(-0.29%)
Feb 06, 2015 64.25 64.43 63.18 63.48 8,898,260 -0.65(-1.01%)
Feb 05, 2015 64.54 65.14 63.67 64.13 14,233,862 +0.03(+0.04%)
Feb 04, 2015 65.04 65.17 63.89 64.10 12,438,586 -1.17(-1.80%)
Feb 03, 2015 63.32 65.47 62.73 65.27 16,430,175 +2.26(+3.59%)
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.