Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 78.28 78.33 78.27 78.33 1,121,824 +0.06(+0.08%)
Mar 30, 2015 78.28 78.29 78.25 78.26 860,044 -0.01(-0.01%)
Mar 27, 2015 78.24 78.28 78.24 78.27 645,079 +0.05(+0.06%)
Mar 26, 2015 78.23 78.23 78.19 78.23 1,043,995 -0.04(-0.05%)
Mar 25, 2015 78.28 78.29 78.23 78.26 1,009,928 -0.02(-0.02%)
Mar 24, 2015 78.25 78.28 78.23 78.28 580,711 +0.03(+0.04%)
Mar 23, 2015 78.23 78.26 78.21 78.25 741,157 +0.03(+0.04%)
Mar 20, 2015 78.23 78.24 78.21 78.23 782,280 +0.06(+0.07%)
Mar 19, 2015 78.21 78.23 78.16 78.17 380,327 -0.10(-0.13%)
Mar 18, 2015 78.09 78.28 78.05 78.27 946,540 +0.18(+0.24%)
Mar 17, 2015 78.13 78.13 78.09 78.09 1,360,604 -0.02(-0.02%)
Mar 16, 2015 78.11 78.14 78.10 78.11 1,012,166 +0.01(+0.01%)
Mar 13, 2015 78.08 78.13 78.08 78.10 473,029 +0.01(+0.01%)
Mar 12, 2015 78.11 78.13 78.07 78.09 1,254,966 +0.02(+0.02%)
Mar 11, 2015 78.07 78.09 78.04 78.07 658,310 +0.00(+0.00%)
Mar 10, 2015 78.10 78.10 78.04 78.07 1,126,615 +0.02(+0.02%)
Mar 09, 2015 78.01 78.05 78.01 78.05 397,931 +0.04(+0.05%)
Mar 06, 2015 77.99 78.03 77.98 78.01 545,350 -0.08(-0.11%)
Mar 05, 2015 78.11 78.12 78.08 78.10 419,212 +0.03(+0.04%)
Mar 04, 2015 78.08 78.10 78.07 78.07 620,840 +0.02(+0.02%)
Mar 03, 2015 78.07 78.09 78.04 78.05 1,396,660 -0.02(-0.02%)
Mar 02, 2015 78.11 78.12 78.07 78.07 3,503,727 -0.06(-0.08%)
Feb 27, 2015 78.14 78.15 78.10 78.13 3,363,914 +0.03(+0.04%)
Feb 26, 2015 78.11 78.14 78.09 78.10 575,177 -0.07(-0.09%)
Feb 25, 2015 78.14 78.18 78.14 78.18 526,120 +0.00(+0.00%)
Feb 24, 2015 78.10 78.19 78.06 78.18 523,391 +0.06(+0.08%)
Feb 23, 2015 78.10 78.12 78.08 78.11 775,614 +0.04(+0.05%)
Feb 20, 2015 78.13 78.15 78.05 78.08 450,114 -0.01(-0.01%)
Feb 19, 2015 78.09 78.15 78.08 78.09 806,585 -0.05(-0.06%)
Feb 18, 2015 78.06 78.16 78.03 78.13 1,082,284 +0.09(+0.12%)
Feb 17, 2015 78.06 78.10 78.01 78.04 609,695 -0.04(-0.05%)
Feb 13, 2015 78.10 78.08 78.08 78.08 1,212,623 +0.00(+0.00%)
Feb 12, 2015 78.08 78.11 78.06 78.08 1,123,393 +0.03(+0.04%)
Feb 11, 2015 78.07 78.07 78.04 78.05 911,162 +0.01(+0.01%)
Feb 10, 2015 78.07 78.07 78.03 78.04 1,294,932 -0.02(-0.02%)
Feb 09, 2015 78.09 78.09 78.05 78.06 1,752,051 -0.01(-0.01%)
Feb 06, 2015 78.13 78.13 78.05 78.07 839,413 -0.18(-0.24%)
Feb 05, 2015 78.27 78.27 78.23 78.25 464,391 -0.03(-0.04%)
Feb 04, 2015 78.24 78.30 78.22 78.28 865,287 +0.01(+0.02%)
Feb 03, 2015 78.31 78.31 78.25 78.27 1,100,357 -0.06(-0.08%)
Feb 02, 2015 78.35 78.36 78.30 78.34 2,042,154 -0.02(-0.03%)
Jan 30, 2015 78.32 78.36 78.26 78.36 514,444 +0.09(+0.12%)
Jan 29, 2015 78.27 78.27 78.22 78.27 559,690 -0.03(-0.04%)
Jan 28, 2015 78.22 78.31 78.21 78.30 806,692 +0.06(+0.07%)
Jan 27, 2015 78.25 78.27 78.21 78.24 449,943 +0.05(+0.06%)
Jan 26, 2015 78.22 78.24 78.19 78.19 1,709,563 -0.05(-0.06%)
Jan 23, 2015 78.22 78.25 78.20 78.24 1,181,930 +0.04(+0.05%)
Jan 22, 2015 78.26 78.26 78.18 78.20 637,959 -0.03(-0.04%)
Jan 21, 2015 78.22 78.28 78.21 78.23 657,608 +0.00(+0.00%)
Jan 20, 2015 78.26 78.30 78.23 78.23 754,752 -0.04(-0.05%)
Jan 16, 2015 78.31 78.31 78.25 78.27 820,136 -0.07(-0.09%)
Jan 15, 2015 78.24 78.34 78.23 78.34 626,667 +0.12(+0.15%)
Jan 14, 2015 78.24 78.27 78.22 78.22 749,102 +0.05(+0.06%)
Jan 13, 2015 78.14 78.19 78.11 78.18 569,954 +0.05(+0.06%)
Jan 12, 2015 78.13 78.15 78.10 78.13 695,949 +0.05(+0.06%)
Jan 09, 2015 78.07 78.13 78.07 78.08 457,822 +0.06(+0.08%)
Jan 08, 2015 78.02 78.05 78.00 78.02 935,394 -0.01(-0.01%)
Jan 07, 2015 78.00 78.04 77.98 78.03 833,731 +0.04(+0.05%)
Jan 06, 2015 77.97 78.08 77.97 77.99 1,040,437 +0.04(+0.05%)
Jan 05, 2015 77.89 77.96 77.89 77.95 1,316,837 +0.00(+0.00%)
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.