Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 84.11 85.34 83.98 85.07 1,545,474 +1.09(+1.30%)
Feb 26, 2015 85.32 85.62 83.48 83.98 1,170,487 -0.52(-0.62%)
Feb 25, 2015 83.39 85.59 83.17 84.50 1,471,787 +1.10(+1.32%)
Feb 24, 2015 82.74 83.47 81.69 83.40 1,743,969 +0.10(+0.12%)
Feb 23, 2015 84.72 85.00 82.88 83.30 1,432,955 -1.86(-2.18%)
Feb 20, 2015 84.58 85.35 84.52 85.16 777,191 +0.48(+0.57%)
Feb 19, 2015 84.63 85.13 84.24 84.68 802,830 -0.06(-0.07%)
Feb 18, 2015 84.12 85.21 84.03 84.74 1,178,781 +0.80(+0.95%)
Feb 17, 2015 84.22 84.50 83.50 83.94 1,138,265 -0.74(-0.87%)
Feb 13, 2015 83.86 84.68 84.68 84.68 1,386,200 +1.06(+1.27%)
Feb 12, 2015 81.99 83.89 81.53 83.62 2,036,697 +1.97(+2.41%)
Feb 11, 2015 79.25 82.30 79.22 81.65 3,960,764 +2.88(+3.66%)
Feb 10, 2015 79.36 79.41 78.11 78.77 2,607,785 +1.26(+1.63%)
Feb 09, 2015 78.25 78.91 77.43 77.51 2,018,017 -1.07(-1.36%)
Feb 06, 2015 79.60 80.27 78.40 78.58 2,073,827 -0.86(-1.08%)
Feb 05, 2015 81.22 81.23 79.44 79.44 2,225,396 -1.29(-1.60%)
Feb 04, 2015 79.78 81.38 79.55 80.73 1,861,923 +0.70(+0.87%)
Feb 03, 2015 79.34 80.46 79.31 80.03 2,145,871 +0.81(+1.02%)
Feb 02, 2015 76.75 79.27 76.17 79.22 2,674,480 +2.12(+2.75%)
Jan 30, 2015 75.46 78.13 75.46 77.10 4,399,382 +0.91(+1.19%)
Jan 29, 2015 75.72 76.44 73.65 76.19 5,157,097 +1.13(+1.51%)
Jan 28, 2015 78.07 79.00 74.70 75.06 9,528,660 -5.55(-6.89%)
Jan 27, 2015 81.00 81.60 80.30 80.61 2,635,853 -1.85(-2.24%)
Jan 26, 2015 82.73 83.61 82.03 82.46 2,466,070 -0.52(-0.63%)
Jan 23, 2015 82.46 84.31 82.25 82.98 1,954,744 +0.83(+1.01%)
Jan 22, 2015 80.00 82.50 79.61 82.15 1,336,826 +2.19(+2.74%)
Jan 21, 2015 80.28 81.76 79.84 79.96 1,745,474 -0.68(-0.84%)
Jan 20, 2015 80.75 81.09 79.63 80.64 1,051,160 +0.03(+0.04%)
Jan 16, 2015 79.12 81.25 79.12 80.61 2,618,879 +1.45(+1.83%)
Jan 15, 2015 78.00 79.77 77.17 79.16 2,626,402 +1.42(+1.83%)
Jan 14, 2015 79.13 79.47 77.01 77.74 2,953,145 -2.26(-2.83%)
Jan 13, 2015 81.27 82.59 79.06 80.00 1,450,588 -0.74(-0.92%)
Jan 12, 2015 80.21 82.25 80.21 80.74 1,740,157 +1.84(+2.33%)
Jan 09, 2015 80.17 80.60 78.31 78.90 1,364,444 -0.88(-1.10%)
Jan 08, 2015 79.13 80.08 79.08 79.78 1,463,950 +0.93(+1.18%)
Jan 07, 2015 79.51 79.54 78.39 78.85 1,431,914 +0.06(+0.08%)
Jan 06, 2015 81.28 81.81 78.68 78.79 2,466,910 -2.24(-2.76%)
Jan 05, 2015 81.73 82.36 80.95 81.03 1,119,921 -1.04(-1.27%)
Jan 02, 2015 82.60 82.99 81.40 82.07 1,098,032 -0.45(-0.55%)
Dec 31, 2014 82.45 82.52 82.52 82.52 897,500 -0.15(-0.18%)
Dec 30, 2014 83.39 83.99 82.19 82.67 1,138,624 -0.72(-0.86%)
Dec 29, 2014 84.02 84.58 83.19 83.39 1,239,560 -0.87(-1.03%)
Dec 26, 2014 84.22 84.74 83.80 84.26 880,992 +0.03(+0.04%)
Dec 24, 2014 83.88 84.23 84.23 84.23 350,100 +0.28(+0.33%)
Dec 23, 2014 83.77 84.24 83.54 83.95 1,288,343 +0.22(+0.26%)
Dec 22, 2014 83.62 85.27 83.61 83.73 1,026,734 -0.26(-0.31%)
Dec 19, 2014 83.61 85.00 83.32 83.99 2,001,831 +0.39(+0.47%)
Dec 18, 2014 81.05 83.66 80.77 83.60 2,727,079 +4.95(+6.29%)
Dec 17, 2014 76.98 79.15 76.60 78.65 2,046,695 +1.92(+2.50%)
Dec 16, 2014 76.22 77.75 76.21 76.73 1,944,496 +0.30(+0.39%)
Dec 15, 2014 77.19 77.54 75.85 76.43 1,681,744 -0.30(-0.39%)
Dec 12, 2014 76.99 77.94 76.52 76.73 2,213,913 -1.40(-1.79%)
Dec 11, 2014 79.95 80.53 77.86 78.13 2,359,030 -1.75(-2.19%)
Dec 10, 2014 81.48 81.74 79.77 79.88 1,401,484 -1.45(-1.78%)
Dec 09, 2014 80.98 81.83 80.28 81.33 1,586,247 -0.93(-1.13%)
Dec 08, 2014 84.00 84.00 81.91 82.26 1,336,635 -1.77(-2.11%)
Dec 05, 2014 84.62 84.89 83.26 84.03 942,010 -0.11(-0.13%)
Dec 04, 2014 85.13 86.18 83.41 84.14 1,625,121 -1.14(-1.34%)
Dec 03, 2014 84.39 85.55 83.41 85.28 1,706,384 +0.67(+0.79%)
Dec 02, 2014 86.84 86.84 84.50 84.61 1,506,609 -2.40(-2.76%)
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.