Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 81.11 83.31 80.76 82.31 7,734,080 +1.77(+2.20%)
Jun 29, 2015 81.06 81.97 80.50 80.54 4,561,309 -1.26(-1.53%)
Jun 26, 2015 79.73 82.18 79.34 81.80 8,451,354 +2.58(+3.25%)
Jun 25, 2015 79.38 79.55 78.44 79.22 4,366,323 +0.00(+0.00%)
Jun 24, 2015 78.81 79.46 78.75 79.22 2,643,558 +0.27(+0.34%)
Jun 23, 2015 78.70 79.21 78.53 78.95 2,039,965 +0.11(+0.14%)
Jun 22, 2015 78.57 79.34 78.45 78.84 2,478,226 +0.83(+1.07%)
Jun 19, 2015 77.89 78.33 77.75 78.00 4,350,639 -0.03(-0.04%)
Jun 18, 2015 77.24 78.19 77.08 78.04 2,081,354 +0.29(+0.38%)
Jun 17, 2015 77.69 78.05 77.35 77.74 2,479,193 +0.11(+0.14%)
Jun 16, 2015 77.66 77.78 77.27 77.63 2,742,685 -0.29(-0.37%)
Jun 15, 2015 77.33 78.15 77.18 77.92 2,137,930 -0.08(-0.11%)
Jun 12, 2015 78.23 78.71 77.82 78.00 1,622,461 -0.55(-0.70%)
Jun 11, 2015 78.31 78.87 78.16 78.55 2,664,962 +0.23(+0.29%)
Jun 10, 2015 77.62 78.60 77.49 78.32 2,418,724 +0.92(+1.19%)
Jun 09, 2015 77.43 78.28 77.08 77.41 2,123,258 +0.20(+0.26%)
Jun 08, 2015 77.47 77.66 77.10 77.20 1,991,627 -0.44(-0.56%)
Jun 05, 2015 77.19 77.92 76.89 77.64 2,068,650 +0.22(+0.28%)
Jun 04, 2015 77.73 77.93 77.25 77.42 2,947,634 -0.73(-0.94%)
Jun 03, 2015 78.44 78.57 77.78 78.16 2,550,136 -0.01(-0.01%)
Jun 02, 2015 78.15 78.57 77.82 78.16 3,055,184 +0.09(+0.12%)
Jun 01, 2015 79.07 79.08 78.02 78.07 3,444,496 -0.88(-1.11%)
May 29, 2015 78.73 79.31 78.47 78.95 6,487,473 +0.15(+0.19%)
May 28, 2015 79.15 79.15 78.44 78.80 3,810,019 -0.72(-0.91%)
May 27, 2015 79.12 79.96 78.96 79.52 4,692,423 +0.47(+0.60%)
May 26, 2015 78.02 79.42 77.95 79.05 6,569,013 +0.38(+0.48%)
May 22, 2015 77.37 78.67 78.67 78.67 10,155,127 +3.28(+4.35%)
May 21, 2015 75.16 75.67 75.05 75.39 3,603,459 +0.40(+0.54%)
May 20, 2015 75.16 75.35 74.65 74.99 2,302,259 -0.16(-0.21%)
May 19, 2015 75.07 75.35 74.55 75.15 2,518,334 -0.01(-0.01%)
May 18, 2015 75.00 75.47 74.69 75.16 2,987,195 +0.04(+0.06%)
May 15, 2015 76.10 76.39 74.27 75.11 7,901,073 -2.60(-3.34%)
May 14, 2015 76.63 77.84 76.62 77.71 2,312,918 +1.32(+1.73%)
May 13, 2015 76.55 77.11 76.22 76.39 2,109,625 +0.19(+0.25%)
May 12, 2015 76.32 76.56 75.85 76.19 1,882,364 -0.62(-0.80%)
May 11, 2015 76.02 77.06 75.90 76.81 3,376,161 +1.05(+1.39%)
May 08, 2015 75.93 76.23 75.06 75.75 2,625,352 +0.22(+0.29%)
May 07, 2015 75.64 75.74 75.03 75.53 1,978,286 -0.29(-0.38%)
May 06, 2015 76.25 76.48 75.55 75.82 1,680,136 -0.14(-0.19%)
May 05, 2015 76.56 77.06 75.80 75.96 2,079,274 -0.63(-0.83%)
May 04, 2015 77.01 77.17 76.35 76.60 2,972,964 -0.42(-0.55%)
May 01, 2015 76.69 77.23 76.47 77.02 3,173,843 +0.73(+0.96%)
Apr 30, 2015 75.56 76.69 75.36 76.28 3,237,642 +0.55(+0.72%)
Apr 29, 2015 74.51 76.07 74.48 75.74 2,713,812 +0.83(+1.10%)
Apr 28, 2015 74.92 75.26 74.39 74.91 3,260,163 -0.03(-0.04%)
Apr 27, 2015 74.46 75.05 74.40 74.94 2,470,264 +0.46(+0.61%)
Apr 24, 2015 74.57 74.73 74.08 74.49 1,759,167 -0.17(-0.23%)
Apr 23, 2015 74.69 74.91 74.36 74.66 2,351,235 +0.41(+0.56%)
Apr 22, 2015 74.08 74.27 73.84 74.25 2,404,381 +0.15(+0.20%)
Apr 21, 2015 75.02 75.11 73.92 74.09 2,628,580 -0.83(-1.10%)
Apr 20, 2015 74.36 74.99 74.10 74.92 2,995,103 +1.17(+1.59%)
Apr 17, 2015 74.26 74.49 73.71 73.75 2,668,080 -1.21(-1.61%)
Apr 16, 2015 75.13 75.31 74.70 74.95 2,028,627 -0.34(-0.45%)
Apr 15, 2015 74.25 75.63 73.78 75.29 3,939,892 +1.20(+1.62%)
Apr 14, 2015 74.19 74.22 73.68 74.09 2,164,309 -0.07(-0.09%)
Apr 13, 2015 74.83 75.39 74.08 74.16 3,315,765 -0.90(-1.20%)
Apr 10, 2015 74.19 75.64 74.19 75.06 2,437,206 +0.52(+0.70%)
Apr 09, 2015 73.92 74.71 73.64 74.54 3,458,943 +0.51(+0.68%)
Apr 08, 2015 74.60 75.10 73.65 74.03 2,486,968 -0.50(-0.67%)
Apr 07, 2015 74.69 75.02 74.33 74.53 2,092,278 -0.03(-0.05%)
Apr 06, 2015 74.18 75.05 73.94 74.57 2,289,687 +0.42(+0.57%)
Apr 02, 2015 73.71 74.14 74.14 74.14 1,845,534 +0.32(+0.43%)
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.