Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 84.35 | 84.60 | 84.00 | 84.02 | 69 | -0.59(-0.70%) |
May 28, 2015 | 84.24 | 84.61 | 84.24 | 84.61 | 18,761 | +0.15(+0.18%) |
May 27, 2015 | 84.24 | 84.46 | 84.24 | 84.46 | 987 | +0.47(+0.55%) |
May 26, 2015 | 84.00 | 85.42 | 83.93 | 84.00 | 7,293 | -1.23(-1.45%) |
May 21, 2015 | 85.23 | 85.23 | 85.23 | 85.23 | 479 | +0.38(+0.45%) |
May 20, 2015 | 85.56 | 85.56 | 84.85 | 84.85 | 286 | -0.08(-0.10%) |
May 19, 2015 | 84.93 | 84.93 | 84.93 | 84.93 | 122 | -0.26(-0.30%) |
May 15, 2015 | 84.95 | 85.19 | 84.95 | 85.19 | 2 | +0.32(+0.37%) |
May 14, 2015 | 84.64 | 84.87 | 84.58 | 84.87 | 3,742 | +0.71(+0.84%) |
May 13, 2015 | 84.30 | 84.30 | 84.16 | 84.16 | 1,438 | +0.27(+0.32%) |
May 12, 2015 | 83.96 | 83.96 | 83.90 | 83.90 | 1,079 | -0.23(-0.27%) |
May 11, 2015 | 84.83 | 84.83 | 84.13 | 84.13 | 961 | -0.25(-0.30%) |
May 08, 2015 | 84.13 | 84.38 | 84.10 | 84.38 | 9,262 | +1.30(+1.57%) |
May 07, 2015 | 82.93 | 83.10 | 82.93 | 83.08 | 788 | -0.12(-0.14%) |
May 06, 2015 | 83.19 | 83.19 | 83.19 | 83.19 | 329 | -0.32(-0.38%) |
May 05, 2015 | 83.69 | 83.70 | 83.51 | 83.51 | 1,731 | -0.70(-0.83%) |
May 04, 2015 | 84.87 | 84.87 | 84.21 | 84.21 | 470 | -0.51(-0.60%) |
Apr 28, 2015 | 84.74 | 84.74 | 84.72 | 84.72 | 131 | +0.14(+0.16%) |
Apr 24, 2015 | 84.43 | 84.58 | 84.31 | 84.58 | 80 | +0.21(+0.25%) |
Apr 23, 2015 | 84.37 | 84.37 | 84.37 | 84.37 | 119 | +0.64(+0.77%) |
Apr 21, 2015 | 83.77 | 83.73 | 83.73 | 83.73 | 599 | +0.40(+0.48%) |
Apr 20, 2015 | 83.73 | 83.73 | 83.33 | 83.33 | 261 | +0.02(+0.02%) |
Apr 17, 2015 | 83.31 | 83.31 | 83.31 | 83.31 | 604 | -0.27(-0.32%) |
Apr 15, 2015 | 83.62 | 83.58 | 83.58 | 83.58 | 3,477 | +0.23(+0.27%) |
Apr 14, 2015 | 83.10 | 83.35 | 83.10 | 83.35 | 387 | +0.17(+0.20%) |
Apr 13, 2015 | 83.40 | 83.40 | 83.19 | 83.19 | 1,499 | -0.12(-0.14%) |
Apr 10, 2015 | 83.21 | 83.30 | 83.21 | 83.30 | 390 | +0.46(+0.56%) |
Apr 09, 2015 | 82.88 | 82.88 | 82.84 | 82.84 | 382 | +0.16(+0.20%) |
Apr 08, 2015 | 82.96 | 82.96 | 82.60 | 82.68 | 1,101 | +0.89(+1.09%) |
Apr 02, 2015 | 81.79 | 81.79 | 81.79 | 81.79 | 239 | +0.73(+0.90%) |
Apr 01, 2015 | 81.61 | 81.61 | 81.06 | 81.06 | 3,188 | -0.34(-0.42%) |
Mar 31, 2015 | 81.75 | 81.75 | 81.40 | 81.40 | 1,033 | -0.54(-0.66%) |
Mar 30, 2015 | 81.92 | 81.99 | 81.88 | 81.94 | 4,581 | +0.67(+0.82%) |
Mar 27, 2015 | 81.24 | 81.30 | 81.24 | 81.28 | 2,379 | +0.01(+0.01%) |
Mar 26, 2015 | 81.27 | 81.27 | 81.27 | 81.27 | 4,384 | -1.60(-1.93%) |
Mar 24, 2015 | 83.45 | 82.87 | 82.87 | 82.87 | 2,038 | -0.08(-0.10%) |
Mar 23, 2015 | 83.46 | 83.46 | 82.79 | 82.95 | 2,656 | +0.74(+0.90%) |
Mar 20, 2015 | 82.07 | 82.24 | 82.07 | 82.21 | 65,691 | +0.33(+0.40%) |
Mar 18, 2015 | 81.89 | 81.89 | 81.89 | 81.89 | 239 | +1.23(+1.52%) |
Mar 16, 2015 | 81.11 | 80.66 | 80.66 | 80.66 | 1,558 | +0.99(+1.25%) |
Mar 13, 2015 | 79.72 | 79.72 | 79.67 | 79.67 | 1,664 | -0.05(-0.06%) |
Mar 11, 2015 | 79.72 | 79.72 | 79.72 | 79.72 | 119 | -0.20(-0.25%) |
Mar 10, 2015 | 80.82 | 80.82 | 79.92 | 79.92 | 4,522 | -1.24(-1.52%) |
Mar 06, 2015 | 81.01 | 81.15 | 81.01 | 81.15 | 335 | -0.67(-0.81%) |
Mar 04, 2015 | 81.82 | 81.82 | 81.82 | 81.82 | 239 | -0.84(-1.02%) |
Mar 02, 2015 | 82.84 | 82.90 | 82.66 | 82.66 | 20 | +0.19(+0.23%) |
Feb 27, 2015 | 82.47 | 82.47 | 82.47 | 82.47 | 179 | -0.01(-0.01%) |
Feb 24, 2015 | 82.48 | 82.48 | 82.48 | 82.48 | 308 | +0.43(+0.52%) |
Feb 23, 2015 | 82.05 | 82.05 | 82.05 | 82.05 | 215 | +0.57(+0.70%) |
Feb 20, 2015 | 81.49 | 81.49 | 81.49 | 81.49 | 1,984 | -0.09(-0.11%) |
Feb 18, 2015 | 81.58 | 81.58 | 81.58 | 81.58 | 119 | -0.42(-0.51%) |
Feb 17, 2015 | 81.99 | 81.99 | 81.99 | 81.99 | 387 | +1.16(+1.43%) |
Feb 12, 2015 | 80.84 | 80.84 | 80.84 | 80.84 | 239 | +1.17(+1.47%) |
Feb 11, 2015 | 79.68 | 79.68 | 79.67 | 79.67 | 481 | -0.09(-0.11%) |
Feb 09, 2015 | 79.76 | 79.76 | 79.76 | 79.76 | 359 | -0.26(-0.32%) |
Feb 05, 2015 | 80.02 | 80.02 | 80.02 | 80.02 | 59 | +0.40(+0.50%) |
Feb 03, 2015 | 79.62 | 79.62 | 79.62 | 79.62 | 59 | +1.03(+1.32%) |
Feb 02, 2015 | 77.61 | 78.58 | 77.44 | 78.58 | 599 | +0.38(+0.48%) |
Jan 30, 2015 | 78.21 | 78.21 | 78.21 | 78.21 | 660 | -0.86(-1.09%) |
Jan 29, 2015 | 79.07 | 79.07 | 79.07 | 79.07 | 125 | -0.06(-0.07%) |
Jan 28, 2015 | 79.38 | 79.42 | 79.13 | 79.13 | 1,438 | -0.63(-0.78%) |
Jan 27, 2015 | 79.59 | 79.75 | 79.59 | 79.75 | 1,321 | -0.42(-0.52%) |
Jan 26, 2015 | 80.17 | 80.17 | 80.17 | 80.17 | 300 | +0.59(+0.74%) |
Jan 23, 2015 | 79.63 | 79.63 | 79.58 | 79.58 | 667 | +0.17(+0.21%) |
Jan 22, 2015 | 78.93 | 79.41 | 78.93 | 79.41 | 5,390 | +0.76(+0.97%) |
Jan 21, 2015 | 78.65 | 78.65 | 78.65 | 78.65 | 239 | +0.53(+0.68%) |
Jan 20, 2015 | 78.12 | 78.12 | 78.12 | 78.12 | 1,198 | +0.45(+0.58%) |
Jan 16, 2015 | 77.67 | 77.67 | 77.67 | 77.67 | 119 | +0.05(+0.06%) |
Jan 15, 2015 | 77.65 | 77.65 | 77.62 | 77.62 | 260 | +0.35(+0.45%) |
Jan 14, 2015 | 77.27 | 77.27 | 77.27 | 77.27 | 248 | -1.18(-1.50%) |
Jan 13, 2015 | 78.52 | 78.52 | 78.45 | 78.45 | 425 | -0.52(-0.65%) |
Jan 12, 2015 | 78.97 | 78.97 | 78.97 | 78.97 | 179 | +1.61(+2.08%) |
Jan 06, 2015 | 77.36 | 77.36 | 77.36 | 77.36 | 91 | -0.61(-0.78%) |
Jan 05, 2015 | 77.97 | 77.97 | 77.97 | 77.97 | 217 | -0.97(-1.23%) |
Jan 02, 2015 | 78.93 | 78.93 | 78.93 | 78.93 | 179 | -1.23(-1.53%) |
Dec 29, 2014 | 80.16 | 80.16 | 80.16 | 80.16 | 1,198 | -0.06(-0.07%) |
Dec 24, 2014 | 80.22 | 80.22 | 80.22 | 80.22 | 239 | -0.33(-0.41%) |
Dec 23, 2014 | 80.55 | 80.55 | 80.55 | 80.55 | 701 | +0.87(+1.09%) |
Dec 22, 2014 | 80.12 | 80.12 | 79.61 | 79.68 | 1,334 | +2.49(+3.23%) |
Dec 17, 2014 | 76.36 | 77.19 | 77.19 | 77.19 | 8,872 | +0.35(+0.46%) |
Dec 16, 2014 | 76.91 | 76.91 | 76.84 | 76.84 | 1,222 | -0.01(-0.01%) |
Dec 15, 2014 | 76.88 | 76.90 | 76.85 | 76.85 | 1,438 | -2.01(-2.55%) |
Dec 11, 2014 | 78.70 | 78.86 | 78.70 | 78.86 | 104 | -0.43(-0.54%) |
Dec 10, 2014 | 79.73 | 79.28 | 78.86 | 79.28 | 29,186 | -0.44(-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.
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.