Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 79.49 82.51 78.94 81.75 5,202,718 +1.61(+2.01%)
Jan 29, 2015 79.91 80.50 77.95 80.14 6,589,631 +0.96(+1.21%)
Jan 28, 2015 82.40 82.77 78.97 79.18 7,092,884 -3.47(-4.20%)
Jan 27, 2015 82.24 84.14 81.40 82.65 4,005,205 -0.01(-0.01%)
Jan 26, 2015 81.79 83.01 80.01 82.66 3,304,052 +1.22(+1.50%)
Jan 23, 2015 81.12 83.13 80.82 81.44 5,184,813 -0.08(-0.10%)
Jan 22, 2015 81.14 81.56 78.87 81.52 5,254,097 +0.78(+0.97%)
Jan 21, 2015 78.80 80.83 78.28 80.74 6,113,162 +2.97(+3.82%)
Jan 20, 2015 77.87 77.98 76.18 77.77 5,461,328 -0.68(-0.87%)
Jan 16, 2015 76.83 78.80 76.38 78.45 5,487,085 +2.97(+3.93%)
Jan 15, 2015 78.90 78.95 75.41 75.48 4,178,330 -1.87(-2.42%)
Jan 14, 2015 74.52 77.46 73.82 77.35 7,517,965 +1.55(+2.04%)
Jan 13, 2015 75.10 76.54 74.61 75.80 5,527,450 +0.75(+1.00%)
Jan 12, 2015 77.40 77.40 74.66 75.05 7,492,564 -4.09(-5.17%)
Jan 09, 2015 78.91 79.63 77.70 79.14 4,248,429 +0.23(+0.29%)
Jan 08, 2015 77.49 79.05 76.63 78.91 6,217,237 +2.47(+3.23%)
Jan 07, 2015 76.59 78.17 75.73 76.44 6,262,188 +1.20(+1.59%)
Jan 06, 2015 75.37 77.39 74.39 75.24 6,806,224 -0.56(-0.74%)
Jan 05, 2015 80.87 80.87 75.04 75.80 8,954,387 -6.49(-7.89%)
Jan 02, 2015 80.97 82.74 80.73 82.29 4,472,847 -0.21(-0.25%)
Dec 31, 2014 82.30 82.50 82.50 82.50 3,911,200 -1.04(-1.24%)
Dec 30, 2014 83.46 83.99 82.57 83.54 3,537,919 -0.29(-0.35%)
Dec 29, 2014 83.86 84.73 82.58 83.83 3,969,444 +0.64(+0.77%)
Dec 26, 2014 84.14 84.47 82.73 83.19 2,209,148 +0.11(+0.13%)
Dec 24, 2014 83.39 83.08 83.08 83.08 1,848,600 -1.16(-1.38%)
Dec 23, 2014 84.61 85.21 83.22 84.24 6,073,004 +0.59(+0.71%)
Dec 22, 2014 83.25 84.08 81.82 83.65 6,351,790 -1.21(-1.43%)
Dec 19, 2014 81.94 84.93 80.63 84.86 10,083,777 +3.85(+4.75%)
Dec 18, 2014 80.98 81.98 77.90 81.01 9,687,708 +2.41(+3.07%)
Dec 17, 2014 74.92 79.47 74.27 78.60 10,103,133 +4.91(+6.66%)
Dec 16, 2014 71.34 76.35 71.00 73.69 10,389,584 +1.68(+2.33%)
Dec 15, 2014 74.19 74.94 71.80 72.01 7,491,308 -1.33(-1.81%)
Dec 12, 2014 73.81 75.80 73.01 73.34 9,438,069 -1.91(-2.54%)
Dec 11, 2014 75.77 77.28 75.07 75.25 7,798,934 -0.38(-0.50%)
Dec 10, 2014 76.71 76.87 74.64 75.63 9,208,407 -2.78(-3.55%)
Dec 09, 2014 76.04 79.03 75.94 78.41 8,243,007 +1.74(+2.27%)
Dec 08, 2014 77.61 78.11 76.09 76.67 8,080,015 -2.40(-3.04%)
Dec 05, 2014 79.06 79.92 77.50 79.07 7,445,176 -0.31(-0.39%)
Dec 04, 2014 79.50 79.97 78.26 79.38 5,704,794 -1.29(-1.60%)
Dec 03, 2014 79.83 81.89 79.62 80.67 5,708,762 +1.52(+1.92%)
Dec 02, 2014 77.72 80.47 76.90 79.15 7,577,432 +0.42(+0.53%)
Dec 01, 2014 78.76 79.90 76.85 78.73 13,166,274 -0.42(-0.53%)
Nov 28, 2014 81.93 82.28 78.66 79.15 9,903,159 -9.31(-10.52%)
Nov 26, 2014 88.95 88.46 88.46 88.46 4,505,400 -1.52(-1.69%)
Nov 25, 2014 92.85 92.98 89.51 89.98 5,161,751 -2.50(-2.70%)
Nov 24, 2014 92.72 93.72 91.68 92.48 5,590,397 -0.80(-0.86%)
Nov 21, 2014 94.37 94.75 92.50 93.28 6,588,987 +0.81(+0.88%)
Nov 20, 2014 90.64 93.12 90.31 92.47 4,822,367 +2.21(+2.45%)
Nov 19, 2014 89.83 90.82 88.69 90.26 3,006,447 +0.87(+0.97%)
Nov 18, 2014 88.57 90.27 88.31 89.39 3,473,339 +0.42(+0.47%)
Nov 17, 2014 89.70 90.00 88.41 88.97 3,948,717 -1.22(-1.35%)
Nov 14, 2014 90.25 90.68 88.56 90.19 4,014,601 +0.73(+0.82%)
Nov 13, 2014 90.45 91.38 88.40 89.46 5,525,749 -1.96(-2.14%)
Nov 12, 2014 92.39 93.46 91.26 91.42 5,132,956 -1.59(-1.71%)
Nov 11, 2014 93.55 93.83 91.68 93.01 3,884,817 +0.67(+0.73%)
Nov 10, 2014 95.04 95.94 92.06 92.34 8,548,083 -1.97(-2.09%)
Nov 07, 2014 93.83 95.22 93.61 94.31 5,184,058 +0.80(+0.86%)
Nov 06, 2014 90.17 93.54 89.97 93.51 4,073,631 +2.19(+2.40%)
Nov 05, 2014 90.50 92.10 89.32 91.32 5,457,020 +2.20(+2.47%)
Nov 04, 2014 89.72 90.09 87.79 89.12 9,634,386 -1.62(-1.79%)
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.