Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 290.87 292.95 287.75 289.02 847,822 -2.17(-0.74%)
Apr 29, 2015 298.29 300.82 290.51 291.19 1,236,232 -8.88(-2.96%)
Apr 28, 2015 293.96 300.17 293.96 300.06 498,324 +4.73(+1.60%)
Apr 27, 2015 297.47 299.17 294.77 295.33 446,713 -0.87(-0.29%)
Apr 24, 2015 296.00 296.91 293.66 296.20 447,941 +0.83(+0.28%)
Apr 23, 2015 292.64 295.86 291.39 295.36 544,836 +1.92(+0.65%)
Apr 22, 2015 293.11 294.80 290.18 293.44 569,123 +1.58(+0.54%)
Apr 21, 2015 295.16 295.33 291.53 291.86 564,859 -1.74(-0.59%)
Apr 20, 2015 292.24 294.57 291.79 293.60 524,495 +3.42(+1.18%)
Apr 17, 2015 293.58 295.42 288.40 290.18 1,005,933 -5.38(-1.82%)
Apr 16, 2015 300.60 300.81 289.36 295.56 1,136,410 -3.56(-1.19%)
Apr 15, 2015 297.31 299.61 296.57 299.12 894,942 +2.38(+0.80%)
Apr 14, 2015 293.71 297.16 291.52 296.74 732,469 +3.15(+1.07%)
Apr 13, 2015 293.79 296.21 293.55 293.58 530,178 +0.19(+0.07%)
Apr 10, 2015 295.83 296.20 292.26 293.39 438,686 -1.65(-0.56%)
Apr 09, 2015 293.83 295.24 291.99 295.04 494,508 +1.44(+0.49%)
Apr 08, 2015 293.87 294.98 291.80 293.60 716,971 +0.87(+0.30%)
Apr 07, 2015 291.25 294.54 290.92 292.73 565,079 +1.30(+0.45%)
Apr 06, 2015 288.16 293.13 287.12 291.43 434,896 +0.46(+0.16%)
Apr 02, 2015 288.52 290.97 290.97 290.97 442,999 +3.04(+1.06%)
Apr 01, 2015 289.47 291.39 287.35 287.93 747,914 -2.60(-0.89%)
Mar 31, 2015 290.82 292.35 289.62 290.52 537,911 -1.80(-0.61%)
Mar 30, 2015 288.35 293.53 288.35 292.32 593,112 +5.14(+1.79%)
Mar 27, 2015 287.35 288.86 286.09 287.18 487,253 -0.41(-0.14%)
Mar 26, 2015 286.48 289.71 285.90 287.60 525,965 -1.41(-0.49%)
Mar 25, 2015 293.74 295.46 288.87 289.00 492,979 -4.11(-1.40%)
Mar 24, 2015 296.47 296.95 293.11 293.11 570,135 -4.15(-1.40%)
Mar 23, 2015 300.12 302.42 297.02 297.27 570,435 -3.42(-1.14%)
Mar 20, 2015 294.32 301.44 294.16 300.69 858,315 +6.90(+2.35%)
Mar 19, 2015 298.59 298.95 293.13 293.79 797,339 -6.20(-2.07%)
Mar 18, 2015 296.98 302.56 294.98 299.99 750,168 +2.78(+0.94%)
Mar 17, 2015 296.24 298.70 295.04 297.21 669,372 +0.14(+0.05%)
Mar 16, 2015 294.36 297.59 293.61 297.07 619,231 +5.04(+1.72%)
Mar 13, 2015 293.03 293.81 289.22 292.03 657,034 -0.77(-0.26%)
Mar 12, 2015 286.36 292.98 286.36 292.81 597,351 +8.18(+2.87%)
Mar 11, 2015 283.62 285.76 283.21 284.62 585,184 +1.76(+0.62%)
Mar 10, 2015 286.87 288.07 282.77 282.86 668,966 -6.67(-2.30%)
Mar 09, 2015 290.23 292.22 288.70 289.53 653,956 -0.70(-0.24%)
Mar 06, 2015 293.46 298.23 289.74 290.23 678,417 -3.55(-1.21%)
Mar 05, 2015 293.83 295.00 291.72 293.78 460,944 +0.63(+0.22%)
Mar 04, 2015 293.07 294.55 291.61 293.15 467,243 -1.86(-0.63%)
Mar 03, 2015 295.49 296.57 292.79 295.00 543,307 -2.18(-0.73%)
Mar 02, 2015 293.24 297.40 290.44 297.18 605,452 +3.95(+1.35%)
Feb 27, 2015 296.08 297.52 293.20 293.24 889,422 -2.84(-0.96%)
Feb 26, 2015 295.90 297.65 294.68 296.08 503,623 -0.71(-0.24%)
Feb 25, 2015 298.23 298.94 296.50 296.79 561,671 -1.73(-0.58%)
Feb 24, 2015 298.20 299.92 297.64 298.52 572,099 +1.33(+0.45%)
Feb 23, 2015 297.77 298.43 295.03 297.19 561,866 -0.17(-0.06%)
Feb 20, 2015 296.63 298.17 294.60 297.36 980,710 -0.77(-0.26%)
Feb 19, 2015 297.40 299.56 296.89 298.12 632,083 -0.20(-0.07%)
Feb 18, 2015 300.44 300.93 297.48 298.32 738,721 -1.95(-0.65%)
Feb 17, 2015 299.62 302.25 298.27 300.27 1,421,698 +3.39(+1.14%)
Feb 13, 2015 295.98 296.88 296.88 296.88 701,330 +0.92(+0.31%)
Feb 12, 2015 292.12 296.43 292.12 295.97 564,274 +3.93(+1.35%)
Feb 11, 2015 291.76 293.89 289.98 292.04 584,332 -0.61(-0.21%)
Feb 10, 2015 288.17 293.73 287.64 292.64 920,752 +7.74(+2.72%)
Feb 09, 2015 284.24 286.26 283.30 284.91 510,550 -1.23(-0.43%)
Feb 06, 2015 286.00 290.12 284.34 286.14 827,988 +2.85(+1.01%)
Feb 05, 2015 278.17 284.08 277.91 283.29 941,874 +6.35(+2.29%)
Feb 04, 2015 273.59 279.74 272.34 276.94 689,905 -1.71(-0.62%)
Feb 03, 2015 274.79 279.01 274.79 278.65 830,006 +4.19(+1.53%)
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.