Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 80.01 80.96 78.32 78.77 28,987,080 -1.70(-2.11%)
Apr 29, 2015 80.01 81.39 79.52 80.47 26,421,686 -0.22(-0.27%)
Apr 28, 2015 81.83 81.90 80.23 80.68 23,763,822 -1.23(-1.50%)
Apr 27, 2015 81.87 82.93 81.63 81.91 25,430,844 +0.38(+0.47%)
Apr 24, 2015 82.77 82.94 81.48 81.53 29,660,356 -0.88(-1.07%)
Apr 23, 2015 84.10 85.59 82.41 82.41 73,708,608 -2.22(-2.62%)
Apr 22, 2015 84.32 84.74 83.65 84.63 45,421,660 +1.01(+1.21%)
Apr 21, 2015 84.00 84.49 83.54 83.62 27,126,932 +0.53(+0.64%)
Apr 20, 2015 81.54 83.15 81.24 83.09 28,771,246 +2.31(+2.87%)
Apr 17, 2015 81.48 82.11 80.37 80.78 24,214,984 -1.53(-1.86%)
Apr 16, 2015 82.47 83.07 82.15 82.31 13,763,800 -0.39(-0.48%)
Apr 15, 2015 83.55 83.66 82.27 82.70 22,374,048 -0.81(-0.97%)
Apr 14, 2015 83.17 83.69 82.44 83.52 19,628,004 +0.50(+0.61%)
Apr 13, 2015 81.93 83.94 81.92 83.01 26,880,780 +0.97(+1.18%)
Apr 10, 2015 82.21 82.61 81.93 82.04 12,529,738 -0.13(-0.16%)
Apr 09, 2015 82.50 82.80 81.71 82.17 15,922,461 -0.11(-0.13%)
Apr 08, 2015 82.63 83.10 81.84 82.28 18,958,612 -0.04(-0.05%)
Apr 07, 2015 82.65 83.42 82.22 82.32 17,460,624 -0.12(-0.15%)
Apr 06, 2015 80.80 82.81 80.80 82.44 19,057,052 +0.88(+1.09%)
Apr 02, 2015 82.25 81.56 81.56 81.56 19,664,100 -0.11(-0.13%)
Apr 01, 2015 82.50 82.67 80.88 81.67 22,050,724 -0.55(-0.67%)
Mar 31, 2015 82.90 83.50 82.21 82.22 19,726,788 -0.98(-1.18%)
Mar 30, 2015 83.81 84.32 82.41 83.19 24,519,164 -0.11(-0.13%)
Mar 27, 2015 83.38 83.93 82.88 83.30 18,372,582 +0.29(+0.35%)
Mar 26, 2015 82.72 83.77 82.14 83.01 32,778,128 +0.09(+0.11%)
Mar 25, 2015 85.50 85.52 82.92 82.92 37,421,564 -2.39(-2.80%)
Mar 24, 2015 84.71 86.07 84.52 85.31 32,550,720 +0.88(+1.04%)
Mar 23, 2015 83.92 84.96 83.30 84.43 27,349,730 +0.63(+0.75%)
Mar 20, 2015 83.39 84.60 83.07 83.80 44,466,324 +1.05(+1.27%)
Mar 19, 2015 81.12 83.00 81.01 82.75 42,085,524 +1.84(+2.27%)
Mar 18, 2015 79.25 81.24 79.17 80.91 36,842,040 +1.55(+1.95%)
Mar 17, 2015 78.36 79.78 78.34 79.36 22,159,426 +1.30(+1.66%)
Mar 16, 2015 77.96 78.12 77.36 78.07 19,300,598 +0.02(+0.03%)
Mar 13, 2015 78.60 79.38 77.68 78.05 18,557,296 -0.88(-1.11%)
Mar 12, 2015 78.10 79.03 77.91 78.93 16,076,129 +1.36(+1.75%)
Mar 11, 2015 77.80 78.43 77.27 77.57 20,214,520 +0.02(+0.03%)
Mar 10, 2015 78.50 79.26 77.55 77.55 23,030,192 -1.89(-2.38%)
Mar 09, 2015 79.68 79.91 78.63 79.44 18,921,892 -0.56(-0.71%)
Mar 06, 2015 80.90 81.31 79.83 80.00 24,488,580 -1.20(-1.48%)
Mar 05, 2015 81.23 81.99 81.05 81.21 27,798,768 +0.31(+0.39%)
Mar 04, 2015 79.30 81.15 78.85 80.89 28,065,912 +1.30(+1.63%)
Mar 03, 2015 79.61 79.70 78.61 79.60 18,605,852 -0.15(-0.19%)
Mar 02, 2015 79.00 79.84 78.52 79.75 21,652,132 +0.78(+0.99%)
Feb 27, 2015 80.68 81.23 78.62 78.97 30,739,196 -1.44(-1.79%)
Feb 26, 2015 79.88 81.37 79.72 80.41 30,996,956 +0.85(+1.07%)
Feb 25, 2015 78.50 80.20 78.50 79.56 25,580,742 +1.11(+1.41%)
Feb 24, 2015 78.50 79.48 78.10 78.45 18,886,216 -0.39(-0.49%)
Feb 23, 2015 79.96 80.19 78.38 78.84 24,115,480 -1.05(-1.32%)
Feb 20, 2015 79.55 80.34 79.20 79.89 36,931,696 +0.47(+0.60%)
Feb 19, 2015 76.99 79.84 76.95 79.42 45,803,936 +2.71(+3.53%)
Feb 18, 2015 75.94 76.90 75.45 76.71 22,417,710 +1.11(+1.47%)
Feb 17, 2015 75.30 76.91 75.08 75.60 25,247,324 -0.14(-0.18%)
Feb 13, 2015 76.46 75.74 75.74 75.74 18,621,900 -0.49(-0.64%)
Feb 12, 2015 76.86 76.87 75.89 76.23 17,222,816 -0.28(-0.37%)
Feb 11, 2015 75.09 76.75 75.03 76.51 20,830,974 +1.32(+1.76%)
Feb 10, 2015 74.85 75.34 74.50 75.19 15,805,689 +0.75(+1.01%)
Feb 09, 2015 74.05 74.83 73.45 74.44 16,184,116 -0.03(-0.04%)
Feb 06, 2015 75.68 75.70 74.25 74.47 21,210,994 -1.14(-1.51%)
Feb 05, 2015 75.71 75.98 75.21 75.61 15,034,908 -0.02(-0.02%)
Feb 04, 2015 75.09 76.35 75.01 75.63 20,261,148 +0.23(+0.31%)
Feb 03, 2015 75.19 75.58 73.86 75.40 26,929,064 +0.41(+0.55%)
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.