Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 80.99 79.83 79.83 79.83 782,225 -1.05(-1.30%)
Dec 30, 2014 80.58 81.13 80.58 80.88 652,866 +0.09(+0.11%)
Dec 29, 2014 80.62 81.18 80.55 80.78 496,248 -0.15(-0.18%)
Dec 26, 2014 80.71 81.18 80.61 80.93 350,047 +0.15(+0.18%)
Dec 24, 2014 81.31 80.78 80.78 80.78 467,351 -0.47(-0.58%)
Dec 23, 2014 80.19 81.37 79.77 81.26 1,048,262 +1.38(+1.73%)
Dec 22, 2014 79.86 80.22 79.44 79.88 1,208,298 -0.10(-0.12%)
Dec 19, 2014 79.79 80.13 79.40 79.98 1,771,693 +0.45(+0.57%)
Dec 18, 2014 78.75 79.54 78.23 79.53 1,351,915 +1.39(+1.78%)
Dec 17, 2014 77.03 78.22 76.69 78.13 1,521,318 +1.44(+1.88%)
Dec 16, 2014 76.32 77.40 75.68 76.69 1,551,360 +0.38(+0.50%)
Dec 15, 2014 76.30 76.84 75.91 76.31 919,855 +0.11(+0.15%)
Dec 12, 2014 76.79 77.61 76.17 76.20 1,454,808 -1.11(-1.44%)
Dec 11, 2014 76.33 77.64 76.33 77.31 1,263,879 +1.10(+1.44%)
Dec 10, 2014 76.19 76.75 75.86 76.21 1,426,739 +0.28(+0.37%)
Dec 09, 2014 75.84 76.28 75.61 75.93 1,281,515 -0.26(-0.34%)
Dec 08, 2014 75.84 76.51 75.61 76.19 1,627,110 +0.46(+0.61%)
Dec 05, 2014 76.30 76.39 75.30 75.73 2,127,222 -0.57(-0.75%)
Dec 04, 2014 76.25 76.53 75.29 76.30 2,842,660 +0.33(+0.43%)
Dec 03, 2014 76.89 76.92 74.95 75.97 3,528,260 -1.03(-1.34%)
Dec 02, 2014 77.46 77.69 76.84 77.01 1,901,934 -0.59(-0.76%)
Dec 01, 2014 76.82 78.29 76.82 77.60 1,436,661 -0.25(-0.31%)
Nov 28, 2014 76.96 78.36 76.91 77.84 850,593 +1.32(+1.72%)
Nov 26, 2014 76.22 76.53 76.53 76.53 1,021,253 +0.09(+0.12%)
Nov 25, 2014 76.10 76.54 75.94 76.43 2,064,821 +0.34(+0.44%)
Nov 24, 2014 76.59 76.61 75.96 76.10 1,611,081 -0.28(-0.37%)
Nov 21, 2014 77.15 77.25 76.22 76.38 1,700,332 -0.41(-0.53%)
Nov 20, 2014 77.25 77.34 76.72 76.79 1,040,996 -0.43(-0.56%)
Nov 19, 2014 77.37 77.37 76.76 77.21 1,228,366 +0.02(+0.03%)
Nov 18, 2014 77.38 77.54 76.70 77.19 1,244,677 -0.19(-0.25%)
Nov 17, 2014 76.65 77.46 76.47 77.38 1,306,017 +0.69(+0.90%)
Nov 14, 2014 77.85 77.95 76.39 76.69 1,686,461 -1.37(-1.76%)
Nov 13, 2014 78.06 78.32 77.82 78.06 1,224,818 +0.30(+0.38%)
Nov 12, 2014 77.70 77.86 77.45 77.77 1,060,498 +0.13(+0.17%)
Nov 11, 2014 77.69 78.12 77.29 77.64 1,263,733 -0.25(-0.31%)
Nov 10, 2014 77.37 77.90 77.05 77.88 1,181,650 +0.67(+0.87%)
Nov 07, 2014 76.81 77.37 76.53 77.21 1,078,264 +0.33(+0.43%)
Nov 06, 2014 77.37 77.53 76.70 76.88 1,540,701 -0.28(-0.37%)
Nov 05, 2014 77.75 77.88 76.89 77.16 1,149,410 -0.15(-0.20%)
Nov 04, 2014 76.29 78.27 76.29 77.31 1,621,130 +0.84(+1.10%)
Nov 03, 2014 76.59 76.96 75.73 76.47 1,573,182 +0.25(+0.33%)
Oct 31, 2014 76.60 76.60 75.38 76.22 1,426,115 +0.69(+0.91%)
Oct 30, 2014 75.13 75.55 74.56 75.53 1,172,483 +0.67(+0.89%)
Oct 29, 2014 74.96 75.25 74.31 74.86 1,784,106 -0.05(-0.07%)
Oct 28, 2014 75.57 75.76 74.69 74.92 1,605,928 -0.44(-0.58%)
Oct 27, 2014 75.88 76.20 75.32 75.35 1,082,668 -0.28(-0.36%)
Oct 24, 2014 75.16 75.89 74.98 75.63 857,097 +0.79(+1.06%)
Oct 23, 2014 75.71 75.71 74.79 74.84 1,434,885 -0.47(-0.63%)
Oct 22, 2014 75.04 75.67 75.04 75.31 1,081,659 +0.19(+0.25%)
Oct 21, 2014 74.50 75.73 73.87 75.12 1,193,140 +0.81(+1.09%)
Oct 20, 2014 73.14 74.34 73.14 74.31 1,500,345 +1.09(+1.48%)
Oct 17, 2014 73.39 73.49 72.76 73.22 1,832,532 +0.13(+0.18%)
Oct 16, 2014 73.06 73.70 72.76 73.09 1,518,926 -0.84(-1.14%)
Oct 15, 2014 73.44 74.16 72.60 73.93 1,887,825 +0.16(+0.22%)
Oct 14, 2014 73.02 73.89 72.44 73.77 1,506,608 +0.84(+1.16%)
Oct 13, 2014 73.82 73.98 72.88 72.93 1,157,488 -0.89(-1.21%)
Oct 10, 2014 74.34 74.62 73.80 73.82 1,162,154 -0.28(-0.38%)
Oct 09, 2014 74.89 75.34 73.99 74.10 1,066,370 -0.99(-1.32%)
Oct 08, 2014 73.73 75.19 73.56 75.09 1,765,816 +1.60(+2.17%)
Oct 07, 2014 73.22 74.10 73.11 73.49 1,838,577 +0.21(+0.29%)
Oct 06, 2014 73.75 73.77 72.97 73.28 848,208 -0.07(-0.09%)
Oct 03, 2014 73.28 73.53 73.14 73.35 1,809,641 +0.39(+0.53%)
Oct 02, 2014 72.85 73.15 72.44 72.96 1,333,323 +0.38(+0.52%)
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.