Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 293.27 293.27 289.72 290.34 789,917 -2.96(-1.01%)
May 28, 2015 291.29 293.50 290.57 293.30 451,190 +0.66(+0.23%)
May 27, 2015 290.54 293.44 289.55 292.64 444,102 +2.90(+1.00%)
May 26, 2015 291.31 292.43 289.58 289.74 876,886 -2.42(-0.83%)
May 22, 2015 292.41 292.17 292.17 292.17 382,612 -0.11(-0.04%)
May 21, 2015 294.09 295.09 292.12 292.28 492,009 -1.61(-0.55%)
May 20, 2015 294.19 295.01 291.85 293.89 564,457 -0.66(-0.22%)
May 19, 2015 295.03 296.03 292.83 294.55 511,647 +0.29(+0.10%)
May 18, 2015 293.82 295.25 292.69 294.25 493,750 -0.11(-0.04%)
May 15, 2015 295.28 295.80 292.55 294.36 523,783 -0.49(-0.17%)
May 14, 2015 291.72 294.89 291.23 294.86 527,898 +5.03(+1.74%)
May 13, 2015 289.31 290.94 288.54 289.82 548,049 -0.03(-0.01%)
May 12, 2015 290.41 290.66 287.64 289.86 569,883 -2.07(-0.71%)
May 11, 2015 293.33 295.39 291.86 291.93 544,096 -1.79(-0.61%)
May 08, 2015 291.58 294.69 290.26 293.72 562,051 +3.46(+1.19%)
May 07, 2015 288.53 291.76 288.00 290.26 543,480 +1.81(+0.63%)
May 06, 2015 290.82 292.01 286.58 288.45 538,928 -2.10(-0.72%)
May 05, 2015 292.48 295.09 289.81 290.55 479,688 -3.35(-1.14%)
May 04, 2015 293.52 295.02 292.69 293.90 473,156 +1.29(+0.44%)
May 01, 2015 290.93 293.07 289.74 292.61 520,236 +3.73(+1.29%)
Apr 30, 2015 290.73 292.81 287.61 288.88 848,227 -2.17(-0.74%)
Apr 29, 2015 298.15 300.67 290.37 291.05 1,236,823 -8.88(-2.96%)
Apr 28, 2015 293.82 300.03 293.82 299.92 498,563 +4.73(+1.60%)
Apr 27, 2015 297.33 299.03 294.62 295.19 446,927 -0.86(-0.29%)
Apr 24, 2015 295.86 296.77 293.52 296.05 448,155 +0.83(+0.28%)
Apr 23, 2015 292.50 295.72 291.25 295.22 545,096 +1.92(+0.65%)
Apr 22, 2015 292.97 294.66 290.04 293.30 569,395 +1.58(+0.54%)
Apr 21, 2015 295.02 295.19 291.39 291.72 565,129 -1.74(-0.59%)
Apr 20, 2015 292.10 294.43 291.65 293.46 524,746 +3.42(+1.18%)
Apr 17, 2015 293.44 295.28 288.26 290.04 1,006,413 -5.38(-1.82%)
Apr 16, 2015 300.45 300.67 289.22 295.42 1,136,953 -3.56(-1.19%)
Apr 15, 2015 297.17 299.47 296.43 298.98 895,370 +2.38(+0.80%)
Apr 14, 2015 293.57 297.01 291.38 296.59 732,819 +3.15(+1.07%)
Apr 13, 2015 293.65 296.07 293.41 293.44 530,432 +0.19(+0.07%)
Apr 10, 2015 295.69 296.06 292.12 293.25 438,895 -1.65(-0.56%)
Apr 09, 2015 293.69 295.10 291.85 294.90 494,744 +1.44(+0.49%)
Apr 08, 2015 293.73 294.84 291.67 293.46 717,313 +0.87(+0.30%)
Apr 07, 2015 291.11 294.40 290.78 292.59 565,349 +1.30(+0.45%)
Apr 06, 2015 288.02 292.99 286.98 291.29 435,103 +0.46(+0.16%)
Apr 02, 2015 288.39 290.83 290.83 290.83 443,210 +3.04(+1.06%)
Apr 01, 2015 289.33 291.25 287.21 287.79 748,271 -2.60(-0.89%)
Mar 31, 2015 290.68 292.21 289.48 290.39 538,168 -1.79(-0.61%)
Mar 30, 2015 288.21 293.39 288.21 292.18 593,396 +5.13(+1.79%)
Mar 27, 2015 287.21 288.72 285.95 287.05 487,486 -0.41(-0.14%)
Mar 26, 2015 286.34 289.57 285.76 287.46 526,216 -1.40(-0.49%)
Mar 25, 2015 293.60 295.32 288.74 288.86 493,215 -4.11(-1.40%)
Mar 24, 2015 296.32 296.81 292.97 292.97 570,407 -4.15(-1.40%)
Mar 23, 2015 299.98 302.27 296.88 297.13 570,707 -3.42(-1.14%)
Mar 20, 2015 294.18 301.30 294.02 300.55 858,725 +6.90(+2.35%)
Mar 19, 2015 298.45 298.81 292.99 293.65 797,720 -6.20(-2.07%)
Mar 18, 2015 296.84 302.41 294.84 299.85 750,526 +2.78(+0.94%)
Mar 17, 2015 296.10 298.56 294.90 297.07 669,691 +0.14(+0.05%)
Mar 16, 2015 294.22 297.45 293.47 296.93 619,527 +5.03(+1.72%)
Mar 13, 2015 292.89 293.67 289.08 291.89 657,348 -0.77(-0.26%)
Mar 12, 2015 286.23 292.84 286.23 292.67 597,636 +8.18(+2.87%)
Mar 11, 2015 283.49 285.62 283.07 284.49 585,464 +1.76(+0.62%)
Mar 10, 2015 286.74 287.93 282.63 282.73 669,286 -6.67(-2.30%)
Mar 09, 2015 290.09 292.08 288.56 289.39 654,269 -0.70(-0.24%)
Mar 06, 2015 293.32 298.09 289.60 290.09 678,741 -3.55(-1.21%)
Mar 05, 2015 293.69 294.86 291.58 293.64 461,164 +0.64(+0.22%)
Mar 04, 2015 292.94 294.41 291.47 293.01 467,466 -1.86(-0.63%)
Mar 03, 2015 295.35 296.43 292.65 294.86 543,567 -2.18(-0.73%)
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.