Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 77.99 78.00 77.95 77.98 3,370,510 +0.03(+0.04%)
Feb 26, 2015 77.96 77.99 77.93 77.95 576,305 -0.07(-0.09%)
Feb 25, 2015 77.99 78.03 77.99 78.03 527,151 +0.00(+0.00%)
Feb 24, 2015 77.95 78.03 77.91 78.03 524,417 +0.06(+0.08%)
Feb 23, 2015 77.95 77.97 77.92 77.96 777,135 +0.04(+0.05%)
Feb 20, 2015 77.98 78.00 77.90 77.92 450,997 -0.01(-0.01%)
Feb 19, 2015 77.93 78.00 77.92 77.93 808,167 -0.05(-0.06%)
Feb 18, 2015 77.91 78.01 77.88 77.98 1,084,406 +0.09(+0.12%)
Feb 17, 2015 77.91 77.94 77.86 77.89 610,890 -0.04(-0.05%)
Feb 13, 2015 77.94 77.92 77.92 77.92 1,215,001 +0.00(+0.00%)
Feb 12, 2015 77.92 77.96 77.91 77.92 1,125,595 +0.03(+0.04%)
Feb 11, 2015 77.92 77.92 77.89 77.90 912,948 +0.01(+0.01%)
Feb 10, 2015 77.92 77.92 77.88 77.89 1,297,472 -0.02(-0.02%)
Feb 09, 2015 77.93 77.93 77.90 77.91 1,755,487 -0.01(-0.01%)
Feb 06, 2015 77.98 77.98 77.90 77.92 841,058 -0.18(-0.24%)
Feb 05, 2015 78.12 78.12 78.08 78.10 465,302 -0.03(-0.04%)
Feb 04, 2015 78.09 78.15 78.06 78.13 866,983 +0.01(+0.02%)
Feb 03, 2015 78.15 78.15 78.10 78.12 1,102,514 -0.06(-0.08%)
Feb 02, 2015 78.20 78.21 78.15 78.18 2,046,159 -0.02(-0.03%)
Jan 30, 2015 78.17 78.21 78.11 78.21 515,452 +0.09(+0.12%)
Jan 29, 2015 78.11 78.11 78.07 78.11 560,787 -0.03(-0.04%)
Jan 28, 2015 78.07 78.15 78.06 78.14 808,274 +0.06(+0.07%)
Jan 27, 2015 78.10 78.12 78.06 78.09 450,825 +0.05(+0.06%)
Jan 26, 2015 78.07 78.09 78.03 78.04 1,712,915 -0.05(-0.06%)
Jan 23, 2015 78.07 78.10 78.05 78.09 1,184,247 +0.04(+0.05%)
Jan 22, 2015 78.11 78.11 78.02 78.05 639,210 -0.03(-0.04%)
Jan 21, 2015 78.07 78.12 78.06 78.08 658,898 +0.00(+0.00%)
Jan 20, 2015 78.11 78.14 78.08 78.08 756,231 -0.04(-0.05%)
Jan 16, 2015 78.16 78.16 78.10 78.11 821,744 -0.07(-0.09%)
Jan 15, 2015 78.09 78.19 78.08 78.19 627,896 +0.12(+0.15%)
Jan 14, 2015 78.09 78.11 78.07 78.07 750,571 +0.05(+0.06%)
Jan 13, 2015 77.99 78.03 77.96 78.02 571,071 +0.05(+0.06%)
Jan 12, 2015 77.98 78.00 77.95 77.98 697,314 +0.05(+0.06%)
Jan 09, 2015 77.92 77.98 77.92 77.93 458,720 +0.06(+0.08%)
Jan 08, 2015 77.87 77.89 77.85 77.87 937,228 -0.01(-0.01%)
Jan 07, 2015 77.85 77.89 77.83 77.88 835,365 +0.04(+0.05%)
Jan 06, 2015 77.82 77.93 77.82 77.84 1,042,477 +0.04(+0.05%)
Jan 05, 2015 77.74 77.81 77.74 77.80 1,319,419 +0.00(+0.00%)
Jan 02, 2015 77.76 77.80 77.74 77.80 1,885,721 +0.08(+0.11%)
Dec 31, 2014 77.74 77.72 77.72 77.72 786,808 -0.03(-0.04%)
Dec 30, 2014 77.76 77.77 77.73 77.75 723,524 +0.03(+0.04%)
Dec 29, 2014 77.70 77.73 77.70 77.72 814,373 +0.07(+0.09%)
Dec 26, 2014 77.63 77.67 77.63 77.65 450,208 -0.03(-0.04%)
Dec 24, 2014 77.64 77.67 77.67 77.67 1,041,508 +0.04(+0.05%)
Dec 23, 2014 77.71 77.71 77.63 77.63 1,177,835 -0.08(-0.11%)
Dec 22, 2014 77.70 77.73 77.70 77.72 739,463 +0.02(+0.02%)
Dec 19, 2014 77.79 77.79 77.70 77.70 853,470 -0.06(-0.07%)
Dec 18, 2014 77.73 77.76 77.73 77.75 1,096,905 -0.05(-0.06%)
Dec 17, 2014 77.85 77.94 77.74 77.80 1,051,042 -0.07(-0.09%)
Dec 16, 2014 77.89 77.91 77.85 77.87 1,347,351 +0.05(+0.06%)
Dec 15, 2014 77.85 77.88 77.82 77.83 1,806,778 -0.06(-0.07%)
Dec 12, 2014 77.87 77.94 77.85 77.88 1,024,762 +0.07(+0.09%)
Dec 11, 2014 77.83 77.83 77.79 77.81 737,952 -0.04(-0.05%)
Dec 10, 2014 77.77 77.86 77.77 77.85 798,248 +0.06(+0.08%)
Dec 09, 2014 77.81 77.84 77.77 77.78 592,393 +0.03(+0.04%)
Dec 08, 2014 77.74 77.77 77.73 77.75 464,575 -0.01(-0.01%)
Dec 05, 2014 77.76 77.80 77.74 77.76 537,177 -0.15(-0.19%)
Dec 04, 2014 77.88 77.91 77.87 77.91 979,800 +0.05(+0.06%)
Dec 03, 2014 77.89 77.89 77.85 77.86 850,121 -0.04(-0.05%)
Dec 02, 2014 77.93 77.93 77.88 77.90 897,127 -0.05(-0.06%)
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.