Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 69.33 69.60 68.52 68.68 6,678,126 -0.88(-1.27%)
May 28, 2015 69.48 69.78 68.80 69.56 3,894,955 +0.07(+0.10%)
May 27, 2015 68.85 69.74 68.57 69.49 7,064,824 +0.95(+1.39%)
May 26, 2015 69.31 69.50 68.31 68.54 6,227,699 -1.08(-1.55%)
May 22, 2015 69.30 69.62 69.62 69.62 4,511,700 +0.25(+0.36%)
May 21, 2015 69.55 69.87 69.28 69.37 6,483,585 -0.41(-0.59%)
May 20, 2015 70.25 70.32 69.48 69.78 4,869,962 -0.38(-0.54%)
May 19, 2015 70.14 70.56 70.00 70.16 4,350,905 +0.16(+0.23%)
May 18, 2015 69.74 70.24 69.13 70.00 5,554,915 +0.43(+0.62%)
May 15, 2015 70.10 70.69 69.31 69.57 7,121,014 -0.43(-0.61%)
May 14, 2015 68.96 70.03 68.85 70.00 6,490,717 +1.35(+1.97%)
May 13, 2015 68.75 68.88 68.19 68.65 5,130,289 -0.04(-0.06%)
May 12, 2015 68.55 69.00 67.99 68.69 7,438,133 -0.33(-0.48%)
May 11, 2015 69.30 69.68 69.10 69.02 10,998,489 -0.45(-0.65%)
May 08, 2015 67.14 70.16 67.01 69.47 18,359,045 +2.89(+4.34%)
May 07, 2015 65.58 66.78 65.54 66.58 6,660,325 +0.91(+1.39%)
May 06, 2015 66.15 66.65 65.23 65.67 7,084,160 -0.29(-0.44%)
May 05, 2015 65.77 66.39 65.60 65.96 8,099,808 +0.38(+0.58%)
May 04, 2015 66.05 66.14 65.47 65.58 7,426,362 -0.19(-0.29%)
May 01, 2015 65.22 66.66 65.15 65.77 10,142,798 -0.28(-0.42%)
Apr 30, 2015 67.18 67.50 65.42 66.05 11,777,684 -1.29(-1.92%)
Apr 29, 2015 66.86 68.46 66.78 67.34 9,810,485 +0.57(+0.85%)
Apr 28, 2015 67.31 67.50 66.41 66.77 6,295,619 -0.33(-0.49%)
Apr 27, 2015 68.39 68.61 66.93 67.10 7,122,227 -0.38(-0.56%)
Apr 24, 2015 68.13 68.18 67.31 67.48 6,219,940 -0.24(-0.35%)
Apr 23, 2015 68.20 68.22 67.52 67.72 7,192,518 -0.29(-0.43%)
Apr 22, 2015 65.82 69.98 65.79 68.01 20,911,043 +2.66(+4.07%)
Apr 21, 2015 65.03 65.83 64.99 65.35 9,619,744 +0.63(+0.97%)
Apr 20, 2015 65.00 65.21 64.58 64.72 5,948,900 +0.20(+0.31%)
Apr 17, 2015 65.10 65.50 64.35 64.52 11,212,862 -1.13(-1.72%)
Apr 16, 2015 65.53 66.01 65.35 65.65 4,121,317 -0.03(-0.05%)
Apr 15, 2015 65.60 65.91 65.30 65.68 5,347,147 +0.15(+0.23%)
Apr 14, 2015 65.52 65.94 64.88 65.53 5,621,737 -0.08(-0.12%)
Apr 13, 2015 66.22 66.80 65.51 65.61 5,059,570 -0.73(-1.10%)
Apr 10, 2015 66.69 66.69 65.93 66.34 4,628,805 -0.10(-0.15%)
Apr 09, 2015 66.57 66.82 65.76 66.44 5,408,457 -0.06(-0.09%)
Apr 08, 2015 65.89 66.84 65.80 66.50 6,602,878 +0.70(+1.06%)
Apr 07, 2015 65.38 66.19 65.31 65.80 6,660,777 +0.60(+0.92%)
Apr 06, 2015 64.73 65.64 64.41 65.20 8,351,074 -0.09(-0.14%)
Apr 02, 2015 64.99 65.29 65.29 65.29 5,083,000 +0.11(+0.17%)
Apr 01, 2015 65.45 65.52 64.46 65.18 7,632,297 -0.23(-0.35%)
Mar 31, 2015 65.47 66.21 65.39 65.41 7,400,421 -0.25(-0.38%)
Mar 30, 2015 66.02 66.32 65.50 65.66 11,236,951 +0.12(+0.18%)
Mar 27, 2015 65.52 65.81 65.15 65.54 6,521,105 -0.05(-0.08%)
Mar 26, 2015 65.25 66.30 65.02 65.59 9,487,045 -0.14(-0.21%)
Mar 25, 2015 67.10 67.43 65.73 65.73 13,053,704 -1.37(-2.04%)
Mar 24, 2015 67.10 67.69 66.84 67.10 6,534,761 +0.02(+0.03%)
Mar 23, 2015 68.03 68.21 67.07 67.08 8,127,441 -0.33(-0.49%)
Mar 20, 2015 67.25 67.70 66.78 67.41 15,372,026 +0.60(+0.90%)
Mar 19, 2015 66.83 67.19 65.75 66.81 15,401,374 -200.86(-75.04%)
Mar 18, 2015 264.09 267.98 259.01 267.67 50,658,000 +3.17(+1.20%)
Mar 17, 2015 268.06 268.36 264.14 264.50 3,572,259 -4.52(-1.68%)
Mar 16, 2015 266.89 270.00 266.63 269.02 2,462,250 +3.99(+1.51%)
Mar 13, 2015 268.84 268.84 264.50 265.03 3,145,839 -4.55(-1.69%)
Mar 12, 2015 266.40 270.00 266.30 269.58 2,382,630 +4.83(+1.82%)
Mar 11, 2015 265.63 267.38 263.15 264.75 3,026,306 -0.45(-0.17%)
Mar 10, 2015 269.64 269.86 265.20 265.20 2,780,873 -6.22(-2.29%)
Mar 09, 2015 270.52 272.21 269.08 271.42 2,225,935 +2.08(+0.77%)
Mar 06, 2015 273.40 274.48 269.25 269.34 2,897,673 -4.79(-1.75%)
Mar 05, 2015 275.00 275.14 273.75 274.13 1,685,856 +0.38(+0.14%)
Mar 04, 2015 275.15 275.30 272.25 273.75 1,998,802 -1.55(-0.56%)
Mar 03, 2015 278.65 278.65 274.22 275.30 2,201,541 -2.99(-1.07%)
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.