Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 89.47 90.21 88.96 89.15 12,712,014 -0.36(-0.40%)
May 28, 2015 89.71 89.86 88.93 89.51 7,821,541 -0.35(-0.39%)
May 27, 2015 88.14 89.91 87.93 89.86 10,491,663 +1.86(+2.12%)
May 26, 2015 88.87 89.06 87.79 87.99 9,643,893 -0.85(-0.95%)
May 22, 2015 89.18 88.84 88.84 88.84 52,263,400 -0.16(-0.18%)
May 21, 2015 89.08 89.57 88.18 89.00 12,766,978 +0.21(+0.24%)
May 20, 2015 88.21 89.11 87.36 88.79 12,756,576 +0.72(+0.82%)
May 19, 2015 88.89 89.79 87.84 88.07 19,097,939 -0.20(-0.22%)
May 18, 2015 87.54 88.53 87.02 88.27 14,808,444 +0.66(+0.75%)
May 15, 2015 86.36 88.35 85.76 87.61 37,053,009 +3.77(+4.50%)
May 14, 2015 83.29 83.92 82.33 83.84 8,894,158 +0.96(+1.16%)
May 13, 2015 83.40 84.20 82.69 82.87 11,152,925 -0.50(-0.60%)
May 12, 2015 83.81 83.81 82.99 83.38 11,899,699 -0.90(-1.07%)
May 11, 2015 82.32 84.86 82.24 84.28 23,877,924 +2.19(+2.67%)
May 08, 2015 81.04 82.15 80.96 82.09 13,828,248 +1.34(+1.66%)
May 07, 2015 80.11 80.79 79.46 80.75 10,218,180 +0.67(+0.84%)
May 06, 2015 81.03 81.21 79.52 80.08 11,503,457 -0.72(-0.89%)
May 05, 2015 81.24 82.44 80.76 80.79 27,112,379 +1.52(+1.92%)
May 04, 2015 79.57 79.71 78.90 79.27 7,963,858 -0.30(-0.38%)
May 01, 2015 79.86 79.97 78.89 79.58 8,906,086 +0.08(+0.10%)
Apr 30, 2015 80.24 80.84 79.12 79.50 10,564,218 -0.91(-1.13%)
Apr 29, 2015 80.07 81.06 79.64 80.41 9,540,090 -0.03(-0.04%)
Apr 28, 2015 80.59 81.28 79.94 80.44 8,825,964 -0.43(-0.53%)
Apr 27, 2015 80.29 81.79 80.23 80.87 15,246,784 +1.10(+1.38%)
Apr 24, 2015 80.17 80.81 79.51 79.77 11,045,237 -0.10(-0.12%)
Apr 23, 2015 79.66 80.34 78.96 79.87 12,683,538 +0.20(+0.25%)
Apr 22, 2015 80.21 80.71 79.54 79.67 12,085,507 -0.39(-0.49%)
Apr 21, 2015 81.23 81.46 79.80 80.06 15,910,545 -0.99(-1.22%)
Apr 20, 2015 81.79 82.26 80.38 81.06 30,753,429 -0.59(-0.73%)
Apr 17, 2015 79.78 82.14 79.74 81.65 58,306,367 +1.36(+1.69%)
Apr 16, 2015 76.00 81.25 75.71 80.29 104,390,559 +12.37(+18.21%)
Apr 15, 2015 68.70 68.70 67.36 67.92 42,226,709 -0.46(-0.68%)
Apr 14, 2015 68.86 69.14 67.42 68.39 28,625,478 +0.58(+0.85%)
Apr 13, 2015 67.24 69.25 67.06 67.81 44,389,240 +2.87(+4.42%)
Apr 10, 2015 64.40 65.00 63.95 64.94 22,367,093 +2.15(+3.43%)
Apr 09, 2015 63.00 63.11 62.11 62.79 13,455,050 -0.26(-0.42%)
Apr 08, 2015 61.20 63.11 61.18 63.05 22,321,999 +2.56(+4.22%)
Apr 07, 2015 60.50 60.85 60.04 60.49 9,977,716 +0.16(+0.27%)
Apr 06, 2015 58.77 60.45 58.46 60.33 10,726,338 +1.18(+1.99%)
Apr 02, 2015 59.07 59.15 59.15 59.15 69,050,800 +0.14(+0.23%)
Apr 01, 2015 59.64 59.79 58.70 59.02 14,634,984 -0.51(-0.86%)
Mar 31, 2015 60.11 60.42 59.46 59.53 14,247,835 -0.84(-1.39%)
Mar 30, 2015 59.72 60.56 59.36 60.37 13,267,828 +1.11(+1.88%)
Mar 27, 2015 59.33 59.85 58.57 59.25 15,851,934 -0.50(-0.83%)
Mar 26, 2015 59.63 60.45 59.39 59.75 16,037,994 -0.50(-0.83%)
Mar 25, 2015 62.68 62.69 60.24 60.25 21,648,445 -2.36(-3.77%)
Mar 24, 2015 61.14 63.10 61.12 62.61 16,884,406 +1.90(+3.12%)
Mar 23, 2015 60.89 61.16 60.33 60.71 7,659,386 -0.47(-0.77%)
Mar 20, 2015 61.34 61.79 60.90 61.19 13,641,838 +0.44(+0.73%)
Mar 19, 2015 60.46 61.21 60.26 60.74 11,438,847 +0.30(+0.49%)
Mar 18, 2015 59.74 60.65 59.30 60.45 14,628,705 +0.66(+1.10%)
Mar 17, 2015 59.71 60.69 59.38 59.79 18,421,760 -0.49(-0.82%)
Mar 16, 2015 61.55 61.55 59.62 60.28 26,794,628 -2.35(-3.75%)
Mar 13, 2015 63.91 64.06 62.37 62.63 10,160,997 -1.42(-2.21%)
Mar 12, 2015 63.35 64.58 63.34 64.05 14,653,086 +1.16(+1.85%)
Mar 11, 2015 62.24 63.94 62.24 62.88 16,351,797 +0.73(+1.18%)
Mar 10, 2015 63.02 63.35 61.98 62.15 17,943,331 -1.51(-2.37%)
Mar 09, 2015 64.99 65.09 62.83 63.66 18,967,557 -1.21(-1.87%)
Mar 06, 2015 66.64 66.93 64.84 64.87 12,888,540 -1.93(-2.89%)
Mar 05, 2015 67.43 67.46 66.42 66.81 11,246,858 -0.30(-0.45%)
Mar 04, 2015 67.53 67.93 66.18 67.11 17,451,756 -0.71(-1.04%)
Mar 03, 2015 68.34 68.46 67.64 67.82 7,424,893 -0.79(-1.15%)
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.