Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 75.16 75.57 73.44 73.96 19,008,520 -1.33(-1.77%)
Apr 29, 2015 75.88 76.45 74.77 75.29 12,137,443 -1.03(-1.35%)
Apr 28, 2015 75.87 76.40 74.42 76.32 13,308,845 +0.57(+0.76%)
Apr 27, 2015 76.66 76.92 75.06 75.75 14,717,189 -0.56(-0.73%)
Apr 24, 2015 77.00 77.76 76.23 76.30 13,229,345 -1.11(-1.44%)
Apr 23, 2015 77.00 77.81 76.53 77.41 10,969,700 +0.75(+0.98%)
Apr 22, 2015 77.44 77.57 76.40 76.66 11,234,026 -0.75(-0.97%)
Apr 21, 2015 74.63 77.78 74.24 77.41 26,799,222 +3.34(+4.52%)
Apr 20, 2015 75.26 75.26 73.88 74.06 11,892,131 -0.53(-0.72%)
Apr 17, 2015 75.31 75.65 74.03 74.60 13,449,523 -1.44(-1.90%)
Apr 16, 2015 76.49 77.06 75.87 76.04 9,064,143 -0.51(-0.66%)
Apr 15, 2015 75.34 76.79 75.30 76.55 17,529,528 +1.34(+1.78%)
Apr 14, 2015 75.30 75.54 74.66 75.21 9,817,323 -0.05(-0.07%)
Apr 13, 2015 75.06 76.39 75.05 75.26 14,471,279 +0.38(+0.50%)
Apr 10, 2015 74.87 75.38 74.36 74.88 12,581,347 +0.45(+0.60%)
Apr 09, 2015 73.71 74.45 73.52 74.44 12,472,739 +0.95(+1.29%)
Apr 08, 2015 72.63 74.24 72.52 73.49 14,902,640 +0.87(+1.20%)
Apr 07, 2015 72.32 73.39 72.12 72.62 11,230,718 +0.66(+0.92%)
Apr 06, 2015 72.05 72.66 71.54 71.96 13,178,785 -0.47(-0.65%)
Apr 02, 2015 72.10 72.43 72.43 72.43 14,578,666 +0.52(+0.73%)
Apr 01, 2015 72.23 72.23 70.18 71.90 20,566,682 -0.30(-0.42%)
Mar 31, 2015 73.59 73.73 72.16 72.21 18,422,720 -1.88(-2.54%)
Mar 30, 2015 74.41 74.80 73.27 74.09 13,546,026 -0.23(-0.31%)
Mar 27, 2015 74.32 75.13 74.27 74.32 11,980,969 -0.06(-0.07%)
Mar 26, 2015 72.94 74.92 72.55 74.37 14,850,989 +0.89(+1.22%)
Mar 25, 2015 75.05 75.87 73.42 73.48 21,237,642 -1.14(-1.53%)
Mar 24, 2015 73.94 75.68 73.63 74.62 16,015,627 +0.85(+1.15%)
Mar 23, 2015 73.42 74.46 73.03 73.77 24,436,222 -1.49(-1.98%)
Mar 20, 2015 75.06 75.58 74.83 75.27 23,323,870 +0.63(+0.84%)
Mar 19, 2015 73.80 74.86 73.61 74.64 12,544,767 +0.85(+1.16%)
Mar 18, 2015 73.79 74.02 72.51 73.79 17,654,160 -0.12(-0.16%)
Mar 17, 2015 74.17 74.87 73.30 73.91 13,461,352 -0.63(-0.85%)
Mar 16, 2015 73.58 74.76 73.41 74.54 14,301,572 +1.24(+1.70%)
Mar 13, 2015 73.28 74.30 72.76 73.30 10,614,256 -0.24(-0.32%)
Mar 12, 2015 73.31 73.99 72.76 73.53 11,356,185 +0.71(+0.97%)
Mar 11, 2015 72.94 73.69 72.67 72.82 12,238,803 +0.10(+0.14%)
Mar 10, 2015 73.49 73.99 72.63 72.72 17,296,646 -1.87(-2.51%)
Mar 09, 2015 74.72 75.04 73.72 74.59 12,687,144 -0.32(-0.43%)
Mar 06, 2015 75.79 76.34 74.84 74.91 11,767,635 -1.18(-1.55%)
Mar 05, 2015 76.11 76.86 75.58 76.09 11,755,418 +0.26(+0.34%)
Mar 04, 2015 75.12 76.58 75.64 75.83 12,037,396 +0.20(+0.26%)
Mar 03, 2015 76.41 76.45 75.16 75.64 11,307,336 -0.77(-1.00%)
Mar 02, 2015 76.75 76.75 75.64 76.40 10,426,472 +0.22(+0.29%)
Feb 27, 2015 76.73 76.78 75.58 76.18 10,790,625 -0.49(-0.63%)
Feb 26, 2015 76.75 77.15 76.01 76.67 9,095,518 -0.18(-0.23%)
Feb 25, 2015 77.14 77.26 76.45 76.84 9,878,868 -0.20(-0.26%)
Feb 24, 2015 76.96 77.57 76.53 77.04 10,637,867 +0.14(+0.18%)
Feb 23, 2015 75.76 77.25 75.75 76.90 12,121,106 +1.40(+1.85%)
Feb 20, 2015 75.36 75.78 75.00 75.50 13,543,243 -0.09(-0.12%)
Feb 19, 2015 76.08 76.75 75.46 75.59 12,498,696 -0.89(-1.16%)
Feb 18, 2015 76.35 76.63 75.80 76.48 10,134,457 +0.07(+0.10%)
Feb 17, 2015 75.10 76.42 74.99 76.41 14,659,986 +1.43(+1.90%)
Feb 13, 2015 74.51 74.98 74.98 74.98 15,064,381 +0.81(+1.09%)
Feb 12, 2015 74.04 74.83 73.29 74.17 14,475,905 +0.60(+0.82%)
Feb 11, 2015 72.57 74.51 72.42 73.57 19,740,874 +1.22(+1.69%)
Feb 10, 2015 71.93 72.66 71.46 72.35 15,618,573 +1.04(+1.47%)
Feb 09, 2015 71.38 72.60 71.10 71.30 17,198,762 -0.43(-0.60%)
Feb 06, 2015 73.38 74.01 71.49 71.73 29,281,886 -1.78(-2.42%)
Feb 05, 2015 72.79 74.26 71.60 73.51 28,035,266 +1.08(+1.49%)
Feb 04, 2015 72.79 73.74 70.50 72.43 80,692,608 -6.44(-8.16%)
Feb 03, 2015 78.52 78.96 76.60 78.87 26,543,898 +0.73(+0.93%)
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.