Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 83.05 83.77 82.55 82.81 2,397,928 -1.04(-1.24%)
Mar 30, 2015 83.18 84.08 82.52 83.85 2,828,757 +1.66(+2.02%)
Mar 27, 2015 82.81 82.84 81.93 82.19 2,432,362 -1.01(-1.21%)
Mar 26, 2015 83.50 84.01 82.46 83.20 4,060,903 +0.86(+1.04%)
Mar 25, 2015 82.22 83.15 81.31 82.34 4,056,799 +0.93(+1.14%)
Mar 24, 2015 81.34 81.75 80.53 81.41 3,503,918 +0.37(+0.46%)
Mar 23, 2015 82.27 82.73 80.99 81.04 3,865,744 -0.91(-1.11%)
Mar 20, 2015 80.91 83.50 80.91 81.95 5,062,910 +1.52(+1.89%)
Mar 19, 2015 81.04 82.28 79.91 80.43 4,001,142 -2.16(-2.62%)
Mar 18, 2015 79.97 83.18 79.67 82.59 5,485,446 +2.15(+2.67%)
Mar 17, 2015 80.15 81.25 79.74 80.44 6,100,375 -0.20(-0.25%)
Mar 16, 2015 77.85 80.74 77.52 80.64 4,590,672 +2.22(+2.83%)
Mar 13, 2015 77.55 78.53 77.00 78.42 3,577,865 +0.23(+0.29%)
Mar 12, 2015 79.84 79.93 78.01 78.19 2,972,525 -1.30(-1.64%)
Mar 11, 2015 79.23 80.23 78.78 79.49 3,134,550 +0.50(+0.63%)
Mar 10, 2015 79.72 81.05 78.99 78.99 4,616,843 -1.78(-2.20%)
Mar 09, 2015 81.49 82.78 80.61 80.77 3,296,411 -0.96(-1.17%)
Mar 06, 2015 81.83 82.17 80.63 81.73 5,386,879 -1.11(-1.34%)
Mar 05, 2015 83.32 83.34 82.41 82.84 3,312,079 -0.51(-0.61%)
Mar 04, 2015 82.97 83.59 81.33 83.35 3,426,730 +0.57(+0.69%)
Mar 03, 2015 81.88 83.69 81.51 82.78 5,502,768 +0.76(+0.93%)
Mar 02, 2015 84.23 83.90 81.36 82.02 6,564,622 -2.21(-2.62%)
Feb 27, 2015 85.70 85.70 83.84 84.23 6,321,673 -1.01(-1.18%)
Feb 26, 2015 85.45 86.19 84.57 85.24 4,002,373 -1.17(-1.35%)
Feb 25, 2015 85.65 86.97 85.10 86.41 3,190,496 +0.52(+0.61%)
Feb 24, 2015 86.25 86.62 85.01 85.89 3,002,944 +0.37(+0.43%)
Feb 23, 2015 84.57 86.30 83.95 85.52 3,861,869 +0.07(+0.08%)
Feb 20, 2015 86.00 86.50 84.85 85.45 3,749,883 -0.65(-0.75%)
Feb 19, 2015 82.84 86.98 82.84 86.10 6,211,940 -0.77(-0.89%)
Feb 18, 2015 87.44 88.76 86.44 86.87 4,712,299 -1.80(-2.03%)
Feb 17, 2015 88.39 89.40 87.98 88.67 7,318,287 -0.77(-0.86%)
Feb 13, 2015 88.50 89.44 89.44 89.44 5,595,000 +2.13(+2.44%)
Feb 12, 2015 87.01 87.69 85.96 87.31 7,110,695 +1.70(+1.99%)
Feb 11, 2015 82.94 85.73 82.41 85.61 4,894,162 +1.27(+1.51%)
Feb 10, 2015 83.39 84.50 81.67 84.34 4,528,925 +0.88(+1.05%)
Feb 09, 2015 83.19 84.55 82.94 83.46 3,066,090 +0.76(+0.92%)
Feb 06, 2015 84.51 84.70 82.27 82.70 5,046,830 -0.98(-1.17%)
Feb 05, 2015 84.21 84.78 83.02 83.68 4,703,722 +0.61(+0.73%)
Feb 04, 2015 83.91 84.98 82.46 83.07 5,472,018 -2.53(-2.96%)
Feb 03, 2015 85.21 86.89 84.24 85.60 9,888,167 +2.83(+3.42%)
Feb 02, 2015 83.00 83.60 80.76 82.77 7,752,336 +1.02(+1.25%)
Jan 30, 2015 79.49 82.51 78.94 81.75 5,202,718 +1.61(+2.01%)
Jan 29, 2015 79.91 80.50 77.95 80.14 6,589,631 +0.96(+1.21%)
Jan 28, 2015 82.40 82.77 78.97 79.18 7,092,884 -3.47(-4.20%)
Jan 27, 2015 82.24 84.14 81.40 82.65 4,005,205 -0.01(-0.01%)
Jan 26, 2015 81.79 83.01 80.01 82.66 3,304,052 +1.22(+1.50%)
Jan 23, 2015 81.12 83.13 80.82 81.44 5,184,813 -0.08(-0.10%)
Jan 22, 2015 81.14 81.56 78.87 81.52 5,254,097 +0.78(+0.97%)
Jan 21, 2015 78.80 80.83 78.28 80.74 6,113,162 +2.97(+3.82%)
Jan 20, 2015 77.87 77.98 76.18 77.77 5,461,328 -0.68(-0.87%)
Jan 16, 2015 76.83 78.80 76.38 78.45 5,487,085 +2.97(+3.93%)
Jan 15, 2015 78.90 78.95 75.41 75.48 4,178,330 -1.87(-2.42%)
Jan 14, 2015 74.52 77.46 73.82 77.35 7,517,965 +1.55(+2.04%)
Jan 13, 2015 75.10 76.54 74.61 75.80 5,527,450 +0.75(+1.00%)
Jan 12, 2015 77.40 77.40 74.66 75.05 7,492,564 -4.09(-5.17%)
Jan 09, 2015 78.91 79.63 77.70 79.14 4,248,429 +0.23(+0.29%)
Jan 08, 2015 77.49 79.05 76.63 78.91 6,217,237 +2.47(+3.23%)
Jan 07, 2015 76.59 78.17 75.73 76.44 6,262,188 +1.20(+1.59%)
Jan 06, 2015 75.37 77.39 74.39 75.24 6,806,224 -0.56(-0.74%)
Jan 05, 2015 80.87 80.87 75.04 75.80 8,954,387 -6.49(-7.89%)
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.