Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 85.75 86.49 85.54 85.62 948,611 -1.09(-1.26%)
Jan 29, 2015 86.23 86.89 85.28 86.71 771,923 +0.45(+0.52%)
Jan 28, 2015 87.12 87.36 86.16 86.26 989,437 -0.02(-0.02%)
Jan 27, 2015 85.96 87.08 85.47 86.28 856,666 -0.87(-1.00%)
Jan 26, 2015 87.84 88.00 86.87 87.15 722,381 -0.11(-0.13%)
Jan 23, 2015 83.57 87.94 83.00 87.26 1,948,449 +0.28(+0.32%)
Jan 22, 2015 86.03 87.14 85.71 86.98 1,679,957 +1.38(+1.61%)
Jan 21, 2015 85.58 86.08 85.26 85.60 1,348,153 -0.40(-0.47%)
Jan 20, 2015 86.47 86.71 85.43 86.00 1,526,579 +0.82(+0.96%)
Jan 16, 2015 84.57 85.30 84.31 85.18 1,270,672 +0.33(+0.39%)
Jan 15, 2015 84.40 85.19 84.51 84.85 1,069,391 +0.45(+0.53%)
Jan 14, 2015 83.62 84.47 83.30 84.40 608,567 -0.02(-0.02%)
Jan 13, 2015 85.01 85.64 83.65 84.42 839,588 +0.27(+0.32%)
Jan 12, 2015 85.00 85.00 83.64 84.15 644,003 -0.64(-0.75%)
Jan 09, 2015 85.52 85.78 84.72 84.79 909,491 -1.06(-1.23%)
Jan 08, 2015 85.35 86.03 84.98 85.85 2,587,489 +0.93(+1.10%)
Jan 07, 2015 84.36 85.14 84.26 84.92 1,450,177 +1.15(+1.37%)
Jan 06, 2015 84.18 84.84 83.01 83.77 1,007,284 -0.11(-0.13%)
Jan 05, 2015 84.25 85.02 83.51 83.88 746,348 -0.74(-0.87%)
Jan 02, 2015 84.82 84.91 83.82 84.62 458,371 +0.14(+0.17%)
Dec 31, 2014 85.70 84.48 84.48 84.48 623,900 -1.00(-1.17%)
Dec 30, 2014 85.64 85.76 85.39 85.48 755,289 -0.26(-0.30%)
Dec 29, 2014 86.03 86.14 85.61 85.74 1,221,980 -0.31(-0.36%)
Dec 26, 2014 85.94 86.60 85.90 86.05 341,943 -0.11(-0.13%)
Dec 24, 2014 86.08 86.16 86.16 86.16 248,200 +0.28(+0.33%)
Dec 23, 2014 86.00 86.16 85.57 85.88 935,843 +0.25(+0.29%)
Dec 22, 2014 85.25 85.81 85.00 85.63 809,778 +0.65(+0.76%)
Dec 19, 2014 84.95 85.43 84.63 84.98 1,745,952 +0.07(+0.08%)
Dec 18, 2014 84.44 85.20 84.17 84.91 1,484,107 +1.42(+1.70%)
Dec 17, 2014 82.67 83.72 82.04 83.49 972,408 +0.79(+0.96%)
Dec 16, 2014 81.32 83.46 81.32 82.70 797,059 +1.30(+1.60%)
Dec 15, 2014 82.50 82.97 81.25 81.40 949,055 -0.86(-1.05%)
Dec 12, 2014 83.27 83.32 82.21 82.26 956,891 -1.87(-2.22%)
Dec 11, 2014 83.80 84.74 83.79 84.13 607,233 +0.49(+0.59%)
Dec 10, 2014 84.68 84.83 83.49 83.64 854,048 -1.32(-1.55%)
Dec 09, 2014 83.88 85.00 83.04 84.96 886,421 +0.18(+0.21%)
Dec 08, 2014 85.20 85.39 84.42 84.78 848,088 -0.38(-0.45%)
Dec 05, 2014 84.56 85.41 84.56 85.16 958,558 +0.57(+0.67%)
Dec 04, 2014 85.19 85.40 84.35 84.59 1,154,994 -0.46(-0.54%)
Dec 03, 2014 84.78 85.35 84.32 85.05 2,043,385 +0.21(+0.25%)
Dec 02, 2014 84.96 85.04 84.45 84.84 679,429 -0.04(-0.05%)
Dec 01, 2014 85.44 85.46 84.72 84.88 775,583 -0.65(-0.76%)
Nov 28, 2014 85.49 86.20 85.32 85.53 505,647 +0.44(+0.52%)
Nov 26, 2014 85.20 85.09 85.09 85.09 499,400 -0.02(-0.02%)
Nov 25, 2014 85.20 85.39 84.95 85.11 820,284 -0.05(-0.06%)
Nov 24, 2014 84.61 85.54 84.40 85.16 859,146 +0.68(+0.80%)
Nov 21, 2014 85.19 85.56 84.28 84.48 2,083,808 +0.11(+0.13%)
Nov 20, 2014 84.04 84.53 83.63 84.37 442,563 +0.03(+0.04%)
Nov 19, 2014 83.92 84.37 83.49 84.34 655,780 +0.42(+0.50%)
Nov 18, 2014 83.77 84.07 83.56 83.92 858,068 +0.23(+0.27%)
Nov 17, 2014 84.16 84.31 83.56 83.69 796,856 -0.46(-0.55%)
Nov 14, 2014 84.61 84.61 83.69 84.15 957,597 -0.66(-0.78%)
Nov 13, 2014 84.98 85.48 84.62 84.81 684,125 -0.42(-0.49%)
Nov 12, 2014 85.01 85.64 84.93 85.23 389,249 +0.07(+0.08%)
Nov 11, 2014 85.25 85.75 84.79 85.16 459,462 +0.03(+0.04%)
Nov 10, 2014 84.80 85.20 84.36 85.13 643,246 +0.33(+0.39%)
Nov 07, 2014 84.15 84.81 83.61 84.80 764,248 +0.82(+0.98%)
Nov 06, 2014 84.15 84.41 83.70 83.98 1,143,990 +0.04(+0.05%)
Nov 05, 2014 84.44 84.50 83.31 83.94 1,028,019 -0.38(-0.45%)
Nov 04, 2014 84.16 84.85 84.06 84.32 1,603,004 +0.16(+0.19%)
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.