Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.53 | 57.53 | 57.53 | 57.53 | 168 | +2.03(+3.66%) |
May 28, 2015 | 55.50 | 55.50 | 55.50 | 55.50 | 177 | +0.37(+0.67%) |
May 27, 2015 | 55.13 | 55.13 | 55.13 | 55.13 | 141 | -2.82(-4.87%) |
May 20, 2015 | 53.75 | 57.95 | 57.95 | 57.95 | 84 | +1.95(+3.48%) |
May 18, 2015 | 57.00 | 56.00 | 56.00 | 56.00 | 15 | +0.00(+0.00%) |
May 12, 2015 | 55.00 | 56.00 | 56.00 | 56.00 | 400 | +1.80(+3.32%) |
May 07, 2015 | 53.43 | 54.20 | 54.20 | 54.20 | 6 | +0.20(+0.37%) |
May 06, 2015 | 54.00 | 54.00 | 54.00 | 54.00 | 110 | -0.41(-0.74%) |
Apr 30, 2015 | 57.00 | 54.41 | 54.41 | 54.41 | 115 | +3.37(+6.59%) |
Apr 17, 2015 | 51.04 | 51.04 | 51.04 | 51.04 | 10 | +0.01(+0.02%) |
Apr 16, 2015 | 51.03 | 51.03 | 51.03 | 51.03 | 200 | +1.02(+2.04%) |
Apr 13, 2015 | 50.01 | 50.01 | 50.01 | 50.01 | 900 | -3.49(-6.52%) |
Mar 31, 2015 | 54.73 | 53.50 | 53.50 | 53.50 | 8 | +0.91(+1.73%) |
Mar 30, 2015 | 52.56 | 52.59 | 52.56 | 52.59 | 1,987 | -0.01(-0.02%) |
Mar 23, 2015 | 54.50 | 52.60 | 52.60 | 52.60 | 17 | -1.92(-3.52%) |
Mar 19, 2015 | 54.52 | 54.52 | 54.52 | 54.52 | 40 | -0.05(-0.09%) |
Mar 17, 2015 | 54.57 | 54.57 | 54.57 | 54.57 | 1,000 | -0.64(-1.16%) |
Mar 16, 2015 | 54.50 | 55.21 | 54.50 | 55.21 | 780 | -0.54(-0.97%) |
Mar 13, 2015 | 55.55 | 55.75 | 55.55 | 55.75 | 290 | -2.57(-4.41%) |
Mar 05, 2015 | 58.32 | 58.32 | 58.32 | 58.32 | 68 | -1.58(-2.64%) |
Mar 03, 2015 | 59.87 | 59.90 | 59.90 | 59.90 | 600 | +1.20(+2.04%) |
Mar 02, 2015 | 58.87 | 59.91 | 58.70 | 58.70 | 1,105 | -0.14(-0.24%) |
Feb 27, 2015 | 54.90 | 58.84 | 54.88 | 58.84 | 991 | +3.97(+7.24%) |
Feb 26, 2015 | 54.79 | 54.87 | 54.79 | 54.87 | 490 | -4.99(-8.33%) |
Feb 25, 2015 | 59.70 | 59.86 | 59.70 | 59.86 | 715 | +2.67(+4.67%) |
Feb 24, 2015 | 57.36 | 57.36 | 57.36 | 57.19 | 696 | +0.08(+0.15%) |
Feb 23, 2015 | 54.88 | 57.11 | 54.62 | 57.11 | 1,139 | -1.85(-3.14%) |
Feb 20, 2015 | 59.81 | 59.83 | 58.96 | 58.96 | 1,514 | +2.91(+5.19%) |
Feb 19, 2015 | 55.13 | 56.05 | 54.62 | 56.05 | 879 | -1.47(-2.55%) |
Feb 18, 2015 | 59.76 | 59.80 | 57.52 | 57.52 | 1,846 | +3.52(+6.51%) |
Feb 13, 2015 | 53.18 | 54.00 | 54.00 | 54.00 | 174 | +0.38(+0.71%) |
Feb 12, 2015 | 53.62 | 53.62 | 53.62 | 53.62 | 208 | +0.62(+1.17%) |
Feb 11, 2015 | 52.68 | 53.00 | 52.68 | 53.00 | 2,150 | -0.17(-0.32%) |
Feb 10, 2015 | 53.17 | 53.17 | 53.17 | 53.17 | 195 | -1.63(-2.97%) |
Feb 09, 2015 | 55.20 | 55.26 | 54.79 | 54.80 | 2,307 | +0.02(+0.04%) |
Jan 30, 2015 | 58.60 | 54.78 | 54.78 | 54.78 | 30 | -4.70(-7.90%) |
Jan 28, 2015 | 59.48 | 59.48 | 59.48 | 59.48 | 300 | -0.08(-0.13%) |
Jan 27, 2015 | 59.56 | 59.56 | 59.56 | 59.56 | 160 | -1.33(-2.19%) |
Jan 26, 2015 | 58.68 | 60.90 | 58.68 | 60.89 | 1,916 | -1.91(-3.04%) |
Jan 22, 2015 | 63.00 | 62.80 | 62.80 | 62.80 | 78 | -0.54(-0.85%) |
Jan 21, 2015 | 63.00 | 63.49 | 63.00 | 63.34 | 2,693 | -0.47(-0.74%) |
Jan 20, 2015 | 63.00 | 63.97 | 57.20 | 63.81 | 2,784 | -0.19(-0.30%) |
Jan 15, 2015 | 66.01 | 64.00 | 64.00 | 64.00 | 18 | -3.76(-5.55%) |
Jan 14, 2015 | 67.76 | 67.76 | 67.76 | 67.76 | 711 | +0.70(+1.04%) |
Jan 13, 2015 | 69.44 | 69.44 | 66.28 | 67.06 | 2,953 | -2.01(-2.91%) |
Jan 12, 2015 | 71.00 | 71.00 | 69.07 | 69.07 | 2,430 | -1.90(-2.68%) |
Jan 08, 2015 | 71.71 | 70.97 | 70.97 | 70.97 | 6 | -0.32(-0.45%) |
Jan 07, 2015 | 70.50 | 71.29 | 68.25 | 71.29 | 1,770 | +0.09(+0.13%) |
Jan 06, 2015 | 69.98 | 71.21 | 69.98 | 71.20 | 3,666 | +2.77(+4.05%) |
Jan 05, 2015 | 71.49 | 73.00 | 68.43 | 68.43 | 11,965 | -4.52(-6.20%) |
Jan 02, 2015 | 73.00 | 73.00 | 71.00 | 72.95 | 3,440 | +0.21(+0.29%) |
Dec 31, 2014 | 73.00 | 72.74 | 72.74 | 72.74 | 1,000 | +2.19(+3.10%) |
Dec 30, 2014 | 72.78 | 73.00 | 70.55 | 70.55 | 1,937 | -1.89(-2.61%) |
Dec 29, 2014 | 73.00 | 73.00 | 70.00 | 72.44 | 5,088 | -1.02(-1.39%) |
Dec 26, 2014 | 70.25 | 75.09 | 70.00 | 73.46 | 2,050 | +3.36(+4.79%) |
Dec 24, 2014 | 70.95 | 70.10 | 70.10 | 70.10 | 20,900 | -1.85(-2.57%) |
Dec 23, 2014 | 69.00 | 72.00 | 67.00 | 71.95 | 20,813 | +3.25(+4.73%) |
Dec 22, 2014 | 69.00 | 69.00 | 67.81 | 68.70 | 4,479 | -0.24(-0.35%) |
Dec 19, 2014 | 63.21 | 68.94 | 63.21 | 68.94 | 10,085 | +5.91(+9.38%) |
Dec 18, 2014 | 49.50 | 64.00 | 46.55 | 63.03 | 14,678 | -1.62(-2.51%) |
Dec 17, 2014 | 64.22 | 66.07 | 64.22 | 64.65 | 3,243 | -3.79(-5.54%) |
Dec 16, 2014 | 64.07 | 68.44 | 64.07 | 68.44 | 4,787 | +4.44(+6.94%) |
Dec 15, 2014 | 64.18 | 64.75 | 64.00 | 64.00 | 6,632 | -0.18(-0.28%) |
Dec 12, 2014 | 64.14 | 65.21 | 64.05 | 64.18 | 3,371 | -1.77(-2.68%) |
Dec 11, 2014 | 64.01 | 67.00 | 64.01 | 65.95 | 1,907 | -1.05(-1.57%) |
Dec 10, 2014 | 67.96 | 68.97 | 66.00 | 67.00 | 1,875 | -1.16(-1.70%) |
Dec 09, 2014 | 68.15 | 68.36 | 68.15 | 68.16 | 347 | +0.16(+0.24%) |
Dec 08, 2014 | 69.00 | 69.00 | 68.00 | 68.00 | 1,442 | -0.87(-1.26%) |
Dec 05, 2014 | 66.50 | 68.87 | 66.50 | 68.87 | 1,553 | +3.62(+5.55%) |
Dec 04, 2014 | 65.25 | 65.25 | 65.25 | 65.25 | 330 | +0.00(+0.00%) |
Dec 03, 2014 | 65.28 | 65.28 | 65.24 | 65.25 | 400 | -0.75(-1.14%) |
Dec 02, 2014 | 66.00 | 66.00 | 66.00 | 66.00 | 241 | -0.00(-0.00%) |
Dec 01, 2014 | 66.05 | 66.06 | 66.00 | 66.00 | 914 | -2.25(-3.30%) |
Nov 28, 2014 | 67.95 | 68.25 | 66.00 | 68.25 | 1,108 | +0.25(+0.37%) |
Nov 25, 2014 | 67.99 | 68.00 | 68.00 | 68.00 | 1,100 | +0.00(+0.00%) |
Nov 24, 2014 | 68.00 | 68.00 | 66.11 | 68.00 | 3,647 | +2.00(+3.03%) |
Nov 19, 2014 | 60.73 | 66.00 | 66.00 | 66.00 | 3,200 | +0.00(+0.00%) |
Nov 18, 2014 | 64.00 | 66.00 | 64.00 | 66.00 | 11,484 | +1.95(+3.04%) |
Nov 17, 2014 | 64.05 | 64.05 | 64.05 | 64.05 | 1,042 | -3.45(-5.11%) |
Nov 14, 2014 | 67.50 | 67.50 | 67.50 | 67.50 | 239 | +1.37(+2.07%) |
Nov 13, 2014 | 65.97 | 66.50 | 65.97 | 66.13 | 1,462 | +0.13(+0.20%) |
Nov 12, 2014 | 64.10 | 66.50 | 64.10 | 66.00 | 2,161 | +1.90(+2.96%) |
Nov 11, 2014 | 61.42 | 65.00 | 60.75 | 64.10 | 1,438 | -2.25(-3.39%) |
Nov 07, 2014 | 66.30 | 66.35 | 66.35 | 66.35 | 1,900 | -5.76(-7.99%) |
Nov 06, 2014 | 67.00 | 72.12 | 67.00 | 72.11 | 699 | -2.64(-3.53%) |
Nov 05, 2014 | 77.53 | 77.53 | 74.38 | 74.75 | 1,008 | +9.90(+15.27%) |
Oct 31, 2014 | 65.30 | 64.85 | 64.85 | 64.85 | 56 | +0.52(+0.81%) |
Oct 30, 2014 | 64.60 | 64.60 | 64.20 | 64.33 | 5,247 | +0.08(+0.12%) |
Oct 28, 2014 | 64.25 | 64.25 | 64.25 | 64.25 | 500 | -0.25(-0.39%) |
Oct 24, 2014 | 64.50 | 64.50 | 64.50 | 64.50 | 200 | +0.37(+0.58%) |
Oct 20, 2014 | 64.13 | 64.13 | 64.13 | 64.13 | 47 | +1.83(+2.94%) |
Oct 15, 2014 | 62.30 | 62.30 | 62.30 | 62.30 | 11 | +1.00(+1.63%) |
Oct 14, 2014 | 61.30 | 61.30 | 61.30 | 61.30 | 141 | +1.02(+1.69%) |
Oct 02, 2014 | 63.00 | 60.28 | 60.28 | 60.28 | 500 | -4.85(-7.45%) |
Sep 30, 2014 | 65.16 | 65.13 | 65.13 | 65.13 | 2 | -1.27(-1.91%) |
Sep 29, 2014 | 67.95 | 68.25 | 66.40 | 66.40 | 975 | +0.65(+0.99%) |
Sep 26, 2014 | 66.00 | 66.00 | 65.75 | 65.75 | 886 | +2.90(+4.61%) |
Sep 22, 2014 | 63.51 | 62.85 | 62.85 | 62.85 | 10,000 | +1.85(+3.03%) |
Sep 19, 2014 | 64.50 | 65.00 | 59.53 | 61.00 | 18,043 | -3.35(-5.21%) |
Sep 18, 2014 | 64.29 | 64.36 | 64.25 | 64.35 | 2,821 | +0.35(+0.55%) |
Sep 17, 2014 | 64.00 | 64.00 | 64.00 | 64.00 | 164 | -1.50(-2.29%) |
Sep 16, 2014 | 65.40 | 65.50 | 65.25 | 65.50 | 2,966 | +0.16(+0.24%) |
Sep 15, 2014 | 65.21 | 65.74 | 65.07 | 65.34 | 1,723 | +0.24(+0.37%) |
Sep 12, 2014 | 65.49 | 65.49 | 65.09 | 65.10 | 531 | +1.84(+2.91%) |
Sep 10, 2014 | 63.50 | 63.26 | 63.26 | 63.26 | 500 | -1.99(-3.05%) |
Sep 09, 2014 | 65.00 | 65.25 | 65.00 | 65.25 | 1,794 | +1.25(+1.95%) |
Sep 08, 2014 | 64.00 | 64.00 | 64.00 | 64.00 | 533 | -1.59(-2.42%) |
Sep 04, 2014 | 65.59 | 65.59 | 65.59 | 65.59 | 200 | +0.34(+0.52%) |
Aug 29, 2014 | 65.24 | 65.25 | 65.25 | 65.25 | 1,800 | -0.34(-0.52%) |
Aug 26, 2014 | 65.59 | 65.59 | 65.59 | 65.59 | 200 | +0.84(+1.30%) |
Aug 25, 2014 | 64.75 | 64.75 | 64.75 | 64.75 | 324 | -0.25(-0.38%) |
Aug 22, 2014 | 65.00 | 65.24 | 64.10 | 65.00 | 1,026 | +1.00(+1.56%) |
Aug 18, 2014 | 64.05 | 64.00 | 64.00 | 64.00 | 25 | +0.38(+0.59%) |
Aug 11, 2014 | 63.62 | 63.62 | 63.62 | 63.62 | 10 | +0.57(+0.91%) |
Aug 08, 2014 | 63.17 | 63.17 | 63.05 | 63.05 | 200 | -0.56(-0.88%) |
Aug 06, 2014 | 63.61 | 63.61 | 63.61 | 63.61 | 500 | -1.64(-2.51%) |
Aug 04, 2014 | 65.25 | 65.25 | 65.25 | 65.25 | 20 | +0.06(+0.09%) |
Jul 31, 2014 | 67.03 | 65.19 | 65.19 | 65.19 | 1 | -1.84(-2.74%) |
Jul 30, 2014 | 67.03 | 67.03 | 67.03 | 67.03 | 131 | +0.06(+0.08%) |
Jul 29, 2014 | 69.10 | 69.10 | 66.97 | 66.97 | 458 | +1.87(+2.87%) |
Jul 25, 2014 | 66.00 | 65.10 | 65.10 | 65.10 | 3,200 | +0.70(+1.09%) |
Jul 24, 2014 | 64.40 | 64.40 | 64.35 | 64.40 | 718 | -0.14(-0.22%) |
Jul 23, 2014 | 60.61 | 64.54 | 60.61 | 64.54 | 1,298 | +0.01(+0.02%) |
Jul 22, 2014 | 64.53 | 64.53 | 64.53 | 64.53 | 318 | +0.79(+1.24%) |
Jul 21, 2014 | 63.99 | 64.90 | 63.74 | 63.74 | 1,213 | -0.25(-0.40%) |
Jul 14, 2014 | 64.00 | 63.99 | 63.99 | 63.99 | 14 | +0.24(+0.37%) |
Jul 08, 2014 | 63.76 | 63.76 | 63.76 | 63.76 | 16 | -4.03(-5.95%) |
Jul 07, 2014 | 67.79 | 67.79 | 67.79 | 67.79 | 295 | +3.57(+5.56%) |
Jul 03, 2014 | 63.33 | 64.22 | 64.22 | 64.22 | 1,000 | +3.73(+6.17%) |
Jul 01, 2014 | 60.25 | 60.49 | 60.49 | 60.49 | 400 | -1.51(-2.44%) |
Jun 27, 2014 | 62.00 | 62.00 | 62.00 | 62.00 | 223 | +0.00(+0.00%) |
Jun 26, 2014 | 62.00 | 62.00 | 62.00 | 62.00 | 220 | -1.50(-2.36%) |
Jun 25, 2014 | 60.15 | 63.95 | 60.15 | 63.50 | 454 | +3.50(+5.83%) |
Jun 24, 2014 | 60.50 | 60.50 | 60.00 | 60.00 | 2,260 | +0.00(+0.00%) |
Jun 23, 2014 | 61.51 | 61.51 | 59.13 | 60.00 | 2,042 | -3.68(-5.78%) |
Jun 20, 2014 | 63.68 | 63.68 | 63.68 | 63.68 | 145 | +4.68(+7.93%) |
Jun 19, 2014 | 59.00 | 59.00 | 59.00 | 59.00 | 1,582 | -2.01(-3.29%) |
Jun 18, 2014 | 61.01 | 61.01 | 61.01 | 61.01 | 258 | +0.13(+0.22%) |
Jun 11, 2014 | 60.89 | 60.88 | 60.88 | 60.88 | 210 | -0.37(-0.61%) |
Jun 10, 2014 | 62.00 | 62.00 | 61.01 | 61.25 | 774 | +4.10(+7.17%) |
Jun 06, 2014 | 60.50 | 60.50 | 55.01 | 57.15 | 849 | -3.35(-5.54%) |
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.
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.