Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 69.08 69.43 67.82 67.84 11,516,693 -1.16(-1.68%)
Feb 26, 2015 68.63 69.50 68.43 69.00 10,847,655 +0.67(+0.98%)
Feb 25, 2015 67.81 68.79 67.81 68.33 6,856,646 +0.49(+0.73%)
Feb 24, 2015 67.37 68.08 67.36 67.84 6,071,617 +0.43(+0.64%)
Feb 23, 2015 68.30 68.31 67.14 67.41 9,010,841 -0.91(-1.33%)
Feb 20, 2015 67.95 68.37 67.64 68.31 9,421,846 +0.51(+0.76%)
Feb 19, 2015 67.86 68.71 67.57 67.80 10,435,201 -0.07(-0.10%)
Feb 18, 2015 67.02 68.07 66.65 67.87 10,309,453 +0.73(+1.09%)
Feb 17, 2015 66.52 67.37 65.94 67.14 11,166,155 +0.55(+0.83%)
Feb 13, 2015 65.43 66.59 66.59 66.59 90,782,296 +1.34(+2.05%)
Feb 12, 2015 65.06 65.61 64.45 65.25 8,471,785 +0.26(+0.40%)
Feb 11, 2015 64.83 66.14 64.56 64.98 13,937,860 +0.13(+0.21%)
Feb 10, 2015 63.46 65.16 63.10 64.85 15,417,086 +1.55(+2.46%)
Feb 09, 2015 63.20 63.79 62.64 63.30 8,177,861 -0.18(-0.29%)
Feb 06, 2015 64.25 64.43 63.18 63.48 8,898,260 -0.65(-1.01%)
Feb 05, 2015 64.54 65.14 63.67 64.13 14,233,862 +0.03(+0.04%)
Feb 04, 2015 65.04 65.17 63.89 64.10 12,438,586 -1.17(-1.80%)
Feb 03, 2015 63.32 65.47 62.73 65.27 16,430,175 +2.26(+3.59%)
Feb 02, 2015 62.84 63.43 61.96 63.01 12,986,868 -0.10(-0.17%)
Jan 30, 2015 63.13 63.98 62.81 63.11 13,215,600 -0.29(-0.45%)
Jan 29, 2015 63.20 63.93 62.50 63.40 15,118,571 +0.19(+0.30%)
Jan 28, 2015 64.74 64.82 63.08 63.21 24,516,232 -1.67(-2.58%)
Jan 27, 2015 63.09 65.34 63.05 64.88 24,598,068 +1.09(+1.70%)
Jan 26, 2015 62.57 63.90 61.96 63.79 21,257,662 +1.30(+2.08%)
Jan 23, 2015 60.99 62.74 60.99 62.49 26,784,350 +1.29(+2.10%)
Jan 22, 2015 58.57 61.37 57.83 61.21 33,284,760 +2.74(+4.68%)
Jan 21, 2015 59.23 59.24 57.41 58.47 66,883,268 +8.64(+17.34%)
Jan 20, 2015 48.57 50.00 47.71 49.83 39,729,508 +1.64(+3.40%)
Jan 16, 2015 46.86 48.25 46.38 48.19 19,696,474 +1.94(+4.19%)
Jan 15, 2015 46.55 46.79 45.84 46.25 11,674,067 -0.07(-0.15%)
Jan 14, 2015 47.07 47.37 45.68 46.32 19,883,618 +0.06(+0.14%)
Jan 13, 2015 46.02 47.05 45.90 46.26 18,726,910 +0.71(+1.56%)
Jan 12, 2015 47.09 47.20 45.26 45.55 12,944,154 -1.49(-3.18%)
Jan 09, 2015 47.63 48.02 46.90 47.04 9,577,960 -0.74(-1.54%)
Jan 08, 2015 47.12 47.84 46.48 47.78 9,623,551 +1.04(+2.22%)
Jan 07, 2015 47.35 47.42 46.27 46.74 9,849,672 +0.24(+0.52%)
Jan 06, 2015 47.35 47.64 45.66 46.50 16,032,666 -0.81(-1.71%)
Jan 05, 2015 49.26 49.26 47.15 47.31 18,120,718 -2.54(-5.09%)
Jan 02, 2015 49.15 50.33 48.73 49.85 13,474,824 +1.05(+2.15%)
Dec 31, 2014 49.03 48.80 48.80 48.80 60,392,496 -0.23(-0.47%)
Dec 30, 2014 48.71 49.14 48.54 49.03 7,010,793 +0.19(+0.38%)
Dec 29, 2014 47.97 49.10 47.65 48.85 8,607,886 +0.27(+0.55%)
Dec 26, 2014 48.84 49.48 48.53 48.58 8,847,447 -0.29(-0.60%)
Dec 24, 2014 48.07 48.87 48.87 48.87 37,877,000 +0.81(+1.69%)
Dec 23, 2014 48.29 48.43 47.47 48.06 8,307,963 -0.04(-0.07%)
Dec 22, 2014 48.54 49.24 47.75 48.10 8,006,802 -0.49(-1.01%)
Dec 19, 2014 47.90 48.72 47.62 48.59 15,048,060 +0.81(+1.70%)
Dec 18, 2014 48.40 48.93 47.23 47.77 15,621,381 +0.11(+0.23%)
Dec 17, 2014 45.38 47.87 45.08 47.66 20,188,840 +2.46(+5.44%)
Dec 16, 2014 46.43 47.07 45.14 45.21 16,968,126 -1.51(-3.24%)
Dec 15, 2014 48.06 48.42 46.62 46.72 12,021,498 -1.06(-2.22%)
Dec 12, 2014 47.42 48.32 46.98 47.78 13,574,518 -0.02(-0.04%)
Dec 11, 2014 48.01 48.70 47.66 47.80 11,770,233 +0.04(+0.09%)
Dec 10, 2014 49.02 49.25 47.67 47.76 12,667,409 -1.35(-2.75%)
Dec 09, 2014 47.82 49.34 47.00 49.11 17,993,374 +0.61(+1.27%)
Dec 08, 2014 49.88 49.98 48.29 48.50 13,626,360 -1.63(-3.26%)
Dec 05, 2014 50.15 50.64 49.73 50.13 9,929,871 +0.05(+0.09%)
Dec 04, 2014 50.43 51.14 49.91 50.09 11,859,000 -0.65(-1.27%)
Dec 03, 2014 50.22 50.73 49.18 50.73 13,830,641 +0.40(+0.80%)
Dec 02, 2014 48.76 50.48 48.69 50.33 14,262,499 +1.50(+3.07%)
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.