Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 85.31 85.81 83.63 84.61 95,501 -0.84(-0.98%)
May 28, 2015 84.53 86.09 84.22 85.45 63,462 +0.49(+0.58%)
May 27, 2015 83.94 85.27 82.99 84.96 111,005 +0.93(+1.11%)
May 26, 2015 86.65 86.65 83.25 84.03 115,600 -2.74(-3.16%)
May 22, 2015 87.41 86.77 86.77 86.77 60,400 -0.72(-0.82%)
May 21, 2015 86.07 87.76 86.07 87.49 88,244 +1.23(+1.43%)
May 20, 2015 87.65 87.97 85.24 86.26 117,797 -1.49(-1.70%)
May 19, 2015 87.07 88.01 86.43 87.75 60,154 +0.82(+0.94%)
May 18, 2015 87.07 87.62 85.32 86.93 106,712 -0.07(-0.08%)
May 15, 2015 86.73 87.63 86.14 87.00 93,857 -0.17(-0.20%)
May 14, 2015 85.45 87.25 84.93 87.17 93,306 +2.00(+2.35%)
May 13, 2015 84.67 85.71 83.80 85.17 86,798 +0.48(+0.57%)
May 12, 2015 84.84 85.11 83.32 84.69 102,491 -0.34(-0.40%)
May 11, 2015 85.29 85.83 84.74 85.03 117,301 -0.45(-0.53%)
May 08, 2015 86.19 86.29 85.11 85.48 78,288 +0.10(+0.12%)
May 07, 2015 85.19 86.03 84.45 85.38 83,682 +0.22(+0.26%)
May 06, 2015 84.91 85.20 84.05 85.16 88,647 +0.54(+0.64%)
May 05, 2015 85.00 85.04 83.14 84.62 121,376 -0.72(-0.84%)
May 04, 2015 84.24 86.03 84.24 85.34 112,872 +1.20(+1.43%)
May 01, 2015 84.79 84.91 83.41 84.14 147,910 -0.36(-0.43%)
Apr 30, 2015 85.08 85.15 83.85 84.50 170,979 -0.98(-1.15%)
Apr 29, 2015 86.40 86.41 85.04 85.48 168,825 -1.05(-1.21%)
Apr 28, 2015 86.79 87.09 86.08 86.53 157,275 -0.42(-0.48%)
Apr 27, 2015 88.22 88.45 86.50 86.95 107,058 -1.11(-1.26%)
Apr 24, 2015 88.40 88.78 87.67 88.06 69,043 -0.13(-0.15%)
Apr 23, 2015 87.62 89.06 87.60 88.19 88,023 +0.27(+0.31%)
Apr 22, 2015 87.61 88.43 86.85 87.92 71,182 +0.38(+0.43%)
Apr 21, 2015 87.51 88.04 86.51 87.54 77,386 +0.47(+0.54%)
Apr 20, 2015 87.57 88.26 86.70 87.07 60,895 +0.08(+0.09%)
Apr 17, 2015 86.82 87.45 86.82 86.99 145,202 -0.56(-0.64%)
Apr 16, 2015 87.30 88.28 87.15 87.55 149,418 +0.23(+0.26%)
Apr 15, 2015 86.65 87.99 86.65 87.32 128,643 +0.71(+0.82%)
Apr 14, 2015 86.02 86.67 84.81 86.61 154,536 +0.57(+0.66%)
Apr 13, 2015 85.51 86.39 85.03 86.04 121,288 +0.33(+0.39%)
Apr 10, 2015 86.00 86.30 85.50 85.71 72,214 +0.25(+0.29%)
Apr 09, 2015 86.97 87.00 84.58 85.46 102,447 -1.70(-1.95%)
Apr 08, 2015 86.75 87.60 86.31 87.16 91,509 +0.24(+0.28%)
Apr 07, 2015 87.25 87.85 86.17 86.92 133,990 -0.29(-0.33%)
Apr 06, 2015 87.75 88.48 86.78 87.21 133,356 -0.95(-1.08%)
Apr 02, 2015 88.55 88.16 88.16 88.16 85,400 -0.68(-0.77%)
Apr 01, 2015 90.39 90.39 87.93 88.84 77,619 -2.06(-2.27%)
Mar 31, 2015 91.48 91.48 90.23 90.90 125,507 -0.77(-0.84%)
Mar 30, 2015 91.13 92.31 90.78 91.67 61,652 +1.23(+1.36%)
Mar 27, 2015 90.12 90.56 89.30 90.44 104,602 +0.57(+0.63%)
Mar 26, 2015 89.78 90.59 89.13 89.87 108,292 +0.02(+0.02%)
Mar 25, 2015 90.90 91.55 89.26 89.85 71,189 -1.05(-1.16%)
Mar 24, 2015 90.00 90.99 89.52 90.90 183,512 +3.33(+3.80%)
Mar 23, 2015 87.62 88.56 87.09 87.57 97,110 +0.10(+0.11%)
Mar 20, 2015 88.33 88.58 86.95 87.47 136,966 -0.32(-0.36%)
Mar 19, 2015 86.16 87.94 85.69 87.79 75,062 +1.68(+1.95%)
Mar 18, 2015 85.19 86.86 84.66 86.11 108,445 -0.04(-0.05%)
Mar 17, 2015 86.60 86.72 85.63 86.15 101,933 -0.37(-0.43%)
Mar 16, 2015 86.72 87.39 85.91 86.52 115,680 -0.61(-0.70%)
Mar 13, 2015 88.00 88.00 84.96 87.13 72,822 -0.72(-0.82%)
Mar 12, 2015 88.65 89.01 87.11 87.85 90,971 -0.91(-1.03%)
Mar 11, 2015 86.21 90.48 85.01 88.76 186,004 +3.34(+3.91%)
Mar 10, 2015 86.02 86.66 83.44 85.42 69,180 -2.10(-2.40%)
Mar 09, 2015 87.09 87.79 85.97 87.52 58,339 +0.94(+1.09%)
Mar 06, 2015 87.11 87.23 86.18 86.58 66,716 -1.02(-1.16%)
Mar 05, 2015 88.42 88.45 87.26 87.60 83,456 +0.10(+0.11%)
Mar 04, 2015 87.30 88.80 87.04 87.50 72,108 -0.45(-0.51%)
Mar 03, 2015 88.40 88.48 87.53 87.95 53,685 -0.47(-0.53%)
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.