Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 80.60 81.62 80.46 81.50 5,109,366 +1.87(+2.35%)
Sep 29, 2015 79.16 80.13 78.93 79.63 4,011,573 +0.80(+1.02%)
Sep 28, 2015 79.90 80.38 78.81 78.83 5,068,995 -1.66(-2.06%)
Sep 25, 2015 81.56 81.58 80.08 80.49 4,529,657 -0.09(-0.11%)
Sep 24, 2015 80.60 80.86 78.96 80.58 6,477,917 -0.83(-1.03%)
Sep 23, 2015 82.81 83.01 81.02 81.41 6,641,204 -1.25(-1.51%)
Sep 22, 2015 82.87 82.97 81.95 82.66 5,323,144 -1.46(-1.74%)
Sep 21, 2015 84.50 84.85 83.66 84.12 3,117,764 -0.26(-0.31%)
Sep 18, 2015 85.46 85.52 84.13 84.38 5,694,041 -2.14(-2.48%)
Sep 17, 2015 86.87 88.04 86.33 86.52 3,138,664 -0.37(-0.43%)
Sep 16, 2015 86.66 87.04 86.39 86.89 3,769,432 +0.55(+0.64%)
Sep 15, 2015 85.76 86.70 85.45 86.34 3,483,245 +0.95(+1.11%)
Sep 14, 2015 86.08 86.08 85.15 85.40 2,909,917 -0.34(-0.40%)
Sep 11, 2015 85.61 85.76 84.72 85.74 2,970,931 +0.06(+0.07%)
Sep 10, 2015 84.97 86.19 84.57 85.68 4,094,432 +0.59(+0.70%)
Sep 09, 2015 86.45 86.94 84.90 85.09 3,826,651 -0.82(-0.95%)
Sep 08, 2015 85.04 85.91 84.68 85.90 4,316,342 +2.77(+3.33%)
Sep 04, 2015 83.75 83.13 83.13 83.13 4,245,173 -1.70(-2.01%)
Sep 03, 2015 84.79 85.77 84.66 84.84 3,630,084 +0.48(+0.57%)
Sep 02, 2015 83.51 84.35 83.06 84.35 4,437,398 +1.76(+2.14%)
Sep 01, 2015 83.47 83.86 82.13 82.59 4,967,293 -2.85(-3.33%)
Aug 31, 2015 85.73 86.39 85.29 85.44 4,928,437 -0.65(-0.75%)
Aug 28, 2015 85.65 86.28 85.30 86.08 4,015,820 +0.11(+0.13%)
Aug 27, 2015 85.33 86.50 84.66 85.97 5,850,330 +1.77(+2.11%)
Aug 26, 2015 82.86 84.24 81.85 84.20 6,116,485 +3.36(+4.15%)
Aug 25, 2015 84.65 84.81 80.75 80.84 7,070,421 -1.16(-1.42%)
Aug 24, 2015 79.47 84.77 74.88 82.00 8,934,467 -3.10(-3.64%)
Aug 21, 2015 87.68 87.83 85.08 85.10 8,546,918 -3.24(-3.66%)
Aug 20, 2015 89.59 89.78 88.30 88.34 4,645,102 -2.07(-2.28%)
Aug 19, 2015 90.80 91.22 90.20 90.40 2,892,497 -1.01(-1.10%)
Aug 18, 2015 91.03 91.81 90.86 91.41 3,982,743 +0.39(+0.42%)
Aug 17, 2015 90.41 91.09 89.68 91.03 2,664,496 +0.17(+0.19%)
Aug 14, 2015 90.50 90.97 90.31 90.86 1,841,301 +0.48(+0.53%)
Aug 13, 2015 89.91 90.70 89.61 90.38 2,419,578 -0.02(-0.02%)
Aug 12, 2015 90.18 90.60 88.76 90.39 4,293,594 +0.15(+0.16%)
Aug 11, 2015 90.88 91.18 89.51 90.25 3,776,391 -1.65(-1.80%)
Aug 10, 2015 91.17 91.99 91.07 91.90 2,587,152 +1.58(+1.74%)
Aug 07, 2015 90.50 90.74 89.92 90.32 2,127,131 -0.28(-0.31%)
Aug 06, 2015 90.62 91.04 90.27 90.61 2,481,214 +0.05(+0.06%)
Aug 05, 2015 90.36 91.02 90.14 90.56 2,283,820 +0.95(+1.06%)
Aug 04, 2015 89.69 90.27 89.15 89.61 3,356,922 -0.07(-0.08%)
Aug 03, 2015 89.95 89.95 88.99 89.67 2,741,565 -0.30(-0.33%)
Jul 31, 2015 90.58 90.72 89.87 89.97 2,310,659 -0.28(-0.31%)
Jul 30, 2015 89.95 90.59 89.60 90.26 2,583,076 -0.14(-0.15%)
Jul 29, 2015 89.25 90.65 89.03 90.39 3,004,084 +1.15(+1.29%)
Jul 28, 2015 87.96 89.52 87.62 89.25 4,587,113 +2.19(+2.52%)
Jul 27, 2015 87.36 87.40 86.81 87.05 3,842,547 -0.97(-1.10%)
Jul 24, 2015 89.22 89.52 87.62 88.02 3,273,076 -1.33(-1.49%)
Jul 23, 2015 89.74 90.33 89.25 89.35 2,766,369 -0.36(-0.40%)
Jul 22, 2015 90.24 90.38 89.52 89.71 3,651,753 -0.57(-0.63%)
Jul 21, 2015 90.80 91.13 90.09 90.27 4,348,333 -0.83(-0.91%)
Jul 20, 2015 90.53 91.46 90.38 91.10 5,280,447 +0.71(+0.79%)
Jul 17, 2015 89.86 91.32 89.31 90.39 6,354,474 +1.69(+1.90%)
Jul 16, 2015 89.84 89.84 88.24 88.71 5,400,181 -0.23(-0.26%)
Jul 15, 2015 89.14 89.47 88.70 88.94 3,193,606 -0.21(-0.23%)
Jul 14, 2015 88.83 89.43 88.56 89.14 1,685,016 +0.27(+0.30%)
Jul 13, 2015 88.51 88.96 88.32 88.88 1,878,129 +1.16(+1.33%)
Jul 10, 2015 87.35 87.93 87.00 87.71 3,005,821 +1.05(+1.22%)
Jul 09, 2015 87.64 87.98 86.62 86.66 3,176,634 +0.18(+0.21%)
Jul 08, 2015 87.36 87.70 86.29 86.48 2,739,378 -1.60(-1.82%)
Jul 07, 2015 87.72 88.20 86.55 88.08 2,761,647 +0.39(+0.45%)
Jul 06, 2015 86.93 88.18 86.81 87.69 2,641,578 -0.11(-0.13%)
Jul 02, 2015 88.34 87.80 87.80 87.80 2,093,567 -0.28(-0.32%)
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.