Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 78.17 78.21 78.14 78.20 810,468 -0.01(-0.01%)
Apr 29, 2015 78.18 78.21 78.16 78.21 500,746 +0.01(+0.01%)
Apr 28, 2015 78.20 78.24 78.20 78.20 549,645 -0.04(-0.05%)
Apr 27, 2015 78.24 78.24 78.22 78.24 476,727 -0.01(-0.01%)
Apr 24, 2015 78.24 78.25 78.23 78.24 440,449 +0.03(+0.04%)
Apr 23, 2015 78.19 78.22 78.19 78.22 609,618 +0.04(+0.05%)
Apr 22, 2015 78.20 78.22 78.18 78.18 631,848 -0.06(-0.08%)
Apr 21, 2015 78.24 78.24 78.19 78.24 613,980 +0.01(+0.01%)
Apr 20, 2015 78.23 78.25 78.21 78.24 500,271 -0.01(-0.01%)
Apr 17, 2015 78.24 78.27 78.24 78.24 789,259 -0.04(-0.05%)
Apr 16, 2015 78.26 78.29 78.23 78.28 12,393,633 +0.04(+0.05%)
Apr 15, 2015 78.24 78.25 78.23 78.24 838,043 +0.00(+0.00%)
Apr 14, 2015 78.23 78.26 78.22 78.24 487,515 +0.04(+0.05%)
Apr 13, 2015 78.16 78.21 78.16 78.21 818,776 +0.05(+0.06%)
Apr 10, 2015 78.19 78.20 78.16 78.16 666,793 -0.02(-0.02%)
Apr 09, 2015 78.19 78.20 78.17 78.18 498,212 -0.03(-0.04%)
Apr 08, 2015 78.22 78.23 78.17 78.21 1,179,469 +0.00(+0.00%)
Apr 07, 2015 78.21 78.23 78.21 78.21 590,954 -0.06(-0.07%)
Apr 06, 2015 78.30 78.30 78.24 78.26 1,261,561 +0.06(+0.08%)
Apr 02, 2015 78.21 78.20 78.20 78.20 698,399 -0.01(-0.01%)
Apr 01, 2015 78.17 78.21 78.17 78.21 2,418,843 +0.03(+0.04%)
Mar 31, 2015 78.13 78.17 78.12 78.17 1,124,024 +0.06(+0.08%)
Mar 30, 2015 78.13 78.14 78.10 78.11 861,730 -0.01(-0.01%)
Mar 27, 2015 78.09 78.13 78.09 78.12 646,344 +0.05(+0.06%)
Mar 26, 2015 78.08 78.08 78.04 78.07 1,046,042 -0.04(-0.05%)
Mar 25, 2015 78.13 78.14 78.08 78.11 1,011,908 -0.02(-0.02%)
Mar 24, 2015 78.10 78.13 78.07 78.13 581,850 +0.03(+0.04%)
Mar 23, 2015 78.08 78.11 78.05 78.10 742,610 +0.03(+0.04%)
Mar 20, 2015 78.08 78.09 78.05 78.07 783,814 +0.06(+0.07%)
Mar 19, 2015 78.05 78.08 78.01 78.02 381,072 -0.10(-0.13%)
Mar 18, 2015 77.93 78.13 77.89 78.12 948,396 +0.18(+0.24%)
Mar 17, 2015 77.98 77.98 77.93 77.93 1,363,272 -0.02(-0.02%)
Mar 16, 2015 77.95 77.99 77.94 77.95 1,014,151 +0.01(+0.01%)
Mar 13, 2015 77.93 77.98 77.93 77.94 473,957 +0.01(+0.01%)
Mar 12, 2015 77.95 77.98 77.92 77.93 1,257,427 +0.02(+0.02%)
Mar 11, 2015 77.92 77.93 77.89 77.92 659,601 +0.00(+0.00%)
Mar 10, 2015 77.94 77.94 77.89 77.92 1,128,824 +0.02(+0.02%)
Mar 09, 2015 77.86 77.90 77.85 77.90 398,711 +0.04(+0.05%)
Mar 06, 2015 77.83 77.88 77.82 77.86 546,420 -0.08(-0.11%)
Mar 05, 2015 77.95 77.97 77.93 77.94 420,034 +0.03(+0.04%)
Mar 04, 2015 77.93 77.94 77.92 77.92 622,058 +0.02(+0.02%)
Mar 03, 2015 77.92 77.93 77.89 77.90 1,399,399 -0.02(-0.02%)
Mar 02, 2015 77.95 77.97 77.92 77.92 3,510,597 -0.06(-0.08%)
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%)
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.