Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 83.75 83.94 83.36 83.47 3,603,107 -0.09(-0.11%)
Nov 27, 2015 83.23 83.83 83.05 83.55 1,425,576 +0.35(+0.41%)
Nov 25, 2015 83.09 83.21 83.21 83.21 4,639,309 +0.37(+0.45%)
Nov 24, 2015 82.94 83.35 81.97 82.84 7,160,408 -1.14(-1.36%)
Nov 23, 2015 84.76 85.06 83.38 83.98 3,903,830 -0.84(-0.98%)
Nov 20, 2015 84.62 85.22 84.59 84.81 3,190,770 +0.47(+0.56%)
Nov 19, 2015 83.71 84.45 83.56 84.34 4,245,311 +0.79(+0.94%)
Nov 18, 2015 82.40 83.63 82.24 83.55 3,191,562 +1.42(+1.73%)
Nov 17, 2015 82.85 82.85 81.85 82.13 3,018,870 -0.06(-0.07%)
Nov 16, 2015 80.69 82.22 80.60 82.19 2,878,543 +1.50(+1.86%)
Nov 13, 2015 81.23 81.83 80.46 80.69 3,064,217 -0.71(-0.87%)
Nov 12, 2015 81.79 81.94 81.13 81.40 4,356,959 -1.03(-1.25%)
Nov 11, 2015 82.13 83.13 81.79 82.43 2,888,952 +0.69(+0.84%)
Nov 10, 2015 81.64 82.11 80.88 81.75 3,454,128 -0.25(-0.30%)
Nov 09, 2015 82.50 82.72 81.44 81.99 4,101,532 -1.03(-1.24%)
Nov 06, 2015 82.12 83.02 81.91 83.02 3,076,695 +0.32(+0.39%)
Nov 05, 2015 82.53 82.96 82.11 82.70 2,786,457 +0.18(+0.22%)
Nov 04, 2015 82.78 83.20 82.39 82.52 2,430,910 -0.22(-0.27%)
Nov 03, 2015 83.00 83.19 82.54 82.74 3,089,602 -0.42(-0.51%)
Nov 02, 2015 82.44 83.30 82.23 83.17 3,067,477 +0.72(+0.87%)
Oct 30, 2015 82.46 83.02 82.18 82.45 3,661,843 +0.27(+0.33%)
Oct 29, 2015 82.42 82.90 81.69 82.18 3,919,749 -0.51(-0.62%)
Oct 28, 2015 81.83 82.74 81.59 82.69 3,151,730 +0.90(+1.10%)
Oct 27, 2015 81.89 82.22 81.45 81.79 3,072,060 -0.26(-0.32%)
Oct 26, 2015 82.56 82.56 81.87 82.05 2,382,371 -0.28(-0.34%)
Oct 23, 2015 82.47 82.86 81.50 82.33 5,146,900 +0.44(+0.54%)
Oct 22, 2015 79.25 82.15 79.25 81.89 5,531,923 +3.04(+3.86%)
Oct 21, 2015 78.93 79.76 78.42 78.85 4,560,925 +0.39(+0.50%)
Oct 20, 2015 77.59 78.90 77.59 78.46 5,823,929 +0.88(+1.13%)
Oct 19, 2015 77.27 77.86 77.04 77.58 7,450,980 +0.12(+0.15%)
Oct 16, 2015 79.83 80.51 76.10 77.46 15,841,238 -1.17(-1.49%)
Oct 15, 2015 78.90 78.90 77.76 78.63 7,537,667 +0.19(+0.24%)
Oct 14, 2015 79.72 79.83 78.43 78.44 4,448,301 -1.25(-1.56%)
Oct 13, 2015 80.37 80.70 79.61 79.69 4,585,038 -1.34(-1.66%)
Oct 12, 2015 80.86 81.17 80.50 81.03 2,207,330 +0.27(+0.34%)
Oct 09, 2015 80.72 81.51 80.64 80.76 4,148,137 +0.07(+0.09%)
Oct 08, 2015 79.09 80.95 79.06 80.68 3,863,883 +1.26(+1.59%)
Oct 07, 2015 79.06 79.93 78.84 79.42 3,736,896 +1.02(+1.30%)
Oct 06, 2015 78.54 79.10 78.35 78.40 3,264,212 -0.14(-0.17%)
Oct 05, 2015 77.50 78.98 77.36 78.54 4,642,959 +1.47(+1.91%)
Oct 02, 2015 74.54 77.12 74.25 77.07 4,782,063 +1.46(+1.93%)
Oct 01, 2015 75.63 76.70 74.72 75.61 4,153,047 +0.02(+0.02%)
Sep 30, 2015 74.76 75.71 74.63 75.59 5,508,545 +1.73(+2.35%)
Sep 29, 2015 73.42 74.32 73.21 73.86 4,324,985 +0.74(+1.02%)
Sep 28, 2015 74.11 74.55 73.10 73.12 5,465,020 -1.54(-2.06%)
Sep 25, 2015 75.65 75.67 74.27 74.66 4,883,545 -0.08(-0.11%)
Sep 24, 2015 74.76 75.00 73.24 74.74 6,984,016 -0.77(-1.03%)
Sep 23, 2015 76.81 77.00 75.14 75.51 7,160,060 -1.16(-1.51%)
Sep 22, 2015 76.86 76.96 76.01 76.67 5,739,025 -1.36(-1.74%)
Sep 21, 2015 78.38 78.70 77.59 78.03 3,361,345 -0.24(-0.31%)
Sep 18, 2015 79.26 79.32 78.03 78.27 6,138,898 -1.99(-2.48%)
Sep 17, 2015 80.57 81.66 80.08 80.25 3,383,878 -0.34(-0.43%)
Sep 16, 2015 80.38 80.73 80.13 80.60 4,063,926 +0.51(+0.64%)
Sep 15, 2015 79.54 80.42 79.26 80.09 3,755,380 +0.88(+1.11%)
Sep 14, 2015 79.84 79.84 78.98 79.21 3,137,260 -0.32(-0.40%)
Sep 11, 2015 79.41 79.54 78.58 79.53 3,203,040 +0.06(+0.07%)
Sep 10, 2015 78.81 79.95 78.44 79.47 4,414,317 +0.55(+0.70%)
Sep 09, 2015 80.18 80.64 78.74 78.92 4,125,615 -0.76(-0.95%)
Sep 08, 2015 78.88 79.69 78.55 79.68 4,653,564 +2.57(+3.33%)
Sep 04, 2015 77.68 77.11 77.11 77.11 4,576,835 -1.58(-2.01%)
Sep 03, 2015 78.65 79.55 78.53 78.69 3,913,691 +0.45(+0.57%)
Sep 02, 2015 77.46 78.24 77.04 78.24 4,784,078 +1.64(+2.14%)
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.