Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 131.34 132.03 130.13 130.78 1,549,691 -0.66(-0.50%)
Feb 26, 2015 129.72 131.47 129.18 131.44 1,021,224 +2.13(+1.65%)
Feb 25, 2015 130.16 130.41 128.09 129.31 1,022,398 -0.63(-0.49%)
Feb 24, 2015 128.87 130.17 128.60 129.94 1,001,551 +1.21(+0.94%)
Feb 23, 2015 128.87 129.24 127.99 128.73 1,989,245 +0.58(+0.45%)
Feb 20, 2015 127.92 128.53 126.60 128.15 1,103,185 -0.19(-0.14%)
Feb 19, 2015 128.09 128.71 127.89 128.34 992,516 +0.84(+0.66%)
Feb 18, 2015 128.91 128.91 127.16 127.50 1,027,244 -1.10(-0.86%)
Feb 17, 2015 128.98 129.24 127.84 128.60 1,389,820 +0.85(+0.66%)
Feb 13, 2015 127.43 127.76 127.76 127.76 1,195,803 +0.19(+0.15%)
Feb 12, 2015 125.54 128.04 125.15 127.57 1,504,564 +2.46(+1.97%)
Feb 11, 2015 127.38 127.38 124.63 125.11 1,209,518 -1.85(-1.46%)
Feb 10, 2015 126.24 127.32 125.71 126.96 960,667 +1.79(+1.43%)
Feb 09, 2015 126.62 127.41 125.11 125.17 1,386,565 -2.10(-1.65%)
Feb 06, 2015 131.62 131.62 125.30 127.27 1,747,579 -3.98(-3.03%)
Feb 05, 2015 128.44 133.47 127.43 131.25 1,923,399 +3.01(+2.34%)
Feb 04, 2015 128.40 128.65 127.61 128.25 1,805,935 +0.12(+0.09%)
Feb 03, 2015 129.03 129.75 126.79 128.13 1,603,841 -0.90(-0.70%)
Feb 02, 2015 128.59 129.23 127.71 129.03 1,304,284 +0.56(+0.44%)
Jan 30, 2015 129.43 130.19 128.17 128.47 1,345,136 -1.91(-1.47%)
Jan 29, 2015 130.30 130.75 128.21 130.38 1,208,608 +0.41(+0.32%)
Jan 28, 2015 132.84 133.56 129.60 129.97 745,602 -2.12(-1.60%)
Jan 27, 2015 133.01 133.42 131.89 132.08 560,804 -1.29(-0.96%)
Jan 26, 2015 132.55 133.44 131.36 133.37 1,057,270 +0.45(+0.34%)
Jan 23, 2015 132.46 134.33 132.20 132.92 753,320 +0.67(+0.51%)
Jan 22, 2015 134.27 134.57 129.29 132.25 1,905,336 -2.27(-1.69%)
Jan 21, 2015 137.68 137.68 134.09 134.52 814,855 -2.61(-1.90%)
Jan 20, 2015 136.60 137.43 134.72 137.13 663,991 +1.23(+0.90%)
Jan 16, 2015 133.72 135.93 133.50 135.90 907,013 +1.70(+1.27%)
Jan 15, 2015 138.08 138.73 134.05 134.20 1,104,312 -3.54(-2.57%)
Jan 14, 2015 138.18 139.58 137.25 137.74 1,086,983 -0.93(-0.67%)
Jan 13, 2015 144.43 144.87 136.80 138.67 1,757,671 -4.68(-3.27%)
Jan 12, 2015 144.68 145.15 142.99 143.35 578,683 -0.36(-0.25%)
Jan 09, 2015 145.62 145.62 143.23 143.72 472,270 -1.20(-0.83%)
Jan 08, 2015 143.12 145.20 143.05 144.92 1,321,311 +3.23(+2.28%)
Jan 07, 2015 139.79 142.91 139.27 141.68 1,005,704 +2.33(+1.67%)
Jan 06, 2015 139.17 140.84 137.13 139.35 1,037,625 -0.26(-0.19%)
Jan 05, 2015 139.74 141.14 139.09 139.62 858,193 -1.46(-1.03%)
Jan 02, 2015 140.53 141.68 139.84 141.07 841,673 -0.45(-0.32%)
Dec 31, 2014 141.99 141.52 141.52 141.52 638,888 +0.10(+0.07%)
Dec 30, 2014 141.09 142.07 140.73 141.42 570,814 -0.56(-0.39%)
Dec 29, 2014 139.85 142.44 139.78 141.98 451,510 +1.47(+1.05%)
Dec 26, 2014 140.84 141.09 139.90 140.51 273,365 -0.13(-0.09%)
Dec 24, 2014 138.71 140.63 140.63 140.63 358,008 +1.66(+1.19%)
Dec 23, 2014 142.59 143.26 137.23 138.97 1,085,555 -3.90(-2.73%)
Dec 22, 2014 142.94 143.42 141.76 142.88 695,374 +0.53(+0.37%)
Dec 19, 2014 140.56 145.26 140.56 142.35 3,886,676 +2.79(+2.00%)
Dec 18, 2014 134.16 139.63 134.10 139.57 1,904,654 +4.82(+3.58%)
Dec 17, 2014 131.02 134.99 130.85 134.74 1,686,429 +4.56(+3.50%)
Dec 16, 2014 130.27 132.46 130.06 130.19 910,534 -0.36(-0.28%)
Dec 15, 2014 129.72 131.44 128.44 130.55 1,133,631 +0.67(+0.52%)
Dec 12, 2014 131.66 132.85 129.88 129.88 811,016 -2.65(-2.00%)
Dec 11, 2014 132.86 135.04 132.24 132.53 777,491 -0.72(-0.54%)
Dec 10, 2014 134.12 134.94 133.17 133.25 949,791 -1.46(-1.09%)
Dec 09, 2014 133.42 134.78 132.02 134.72 776,660 +0.75(+0.56%)
Dec 08, 2014 132.09 134.29 132.09 133.96 1,080,312 +0.93(+0.70%)
Dec 05, 2014 135.65 135.65 132.63 133.03 796,258 -1.61(-1.19%)
Dec 04, 2014 134.85 135.07 133.14 134.64 814,299 -0.47(-0.34%)
Dec 03, 2014 133.52 135.17 132.93 135.10 687,036 +1.33(+0.99%)
Dec 02, 2014 135.17 135.37 133.48 133.78 1,139,120 -0.15(-0.11%)
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.