Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 77.42 77.79 76.17 76.61 5,355,372 -2.64(-3.33%)
Aug 31, 2015 79.52 80.13 79.11 79.25 5,313,481 -0.60(-0.75%)
Aug 28, 2015 79.45 80.03 79.12 79.85 4,329,563 +0.10(+0.13%)
Aug 27, 2015 79.14 80.23 78.53 79.74 6,307,398 +1.64(+2.11%)
Aug 26, 2015 76.85 78.14 75.92 78.10 6,594,347 +3.11(+4.15%)
Aug 25, 2015 78.51 78.66 74.90 74.98 7,622,810 -1.08(-1.42%)
Aug 24, 2015 73.71 78.62 69.45 76.06 9,632,488 -2.87(-3.64%)
Aug 21, 2015 81.32 81.47 78.91 78.94 9,214,662 -3.00(-3.66%)
Aug 20, 2015 83.10 83.27 81.91 81.94 5,008,009 -1.92(-2.28%)
Aug 19, 2015 84.22 84.61 83.66 83.85 3,118,479 -0.93(-1.10%)
Aug 18, 2015 84.44 85.15 84.28 84.79 4,293,903 +0.36(+0.42%)
Aug 17, 2015 83.86 84.49 83.18 84.43 2,872,666 +0.16(+0.19%)
Aug 14, 2015 83.94 84.37 83.76 84.27 1,985,156 +0.44(+0.53%)
Aug 13, 2015 83.40 84.13 83.11 83.83 2,608,612 -0.02(-0.02%)
Aug 12, 2015 83.64 84.03 82.33 83.84 4,629,040 +0.14(+0.16%)
Aug 11, 2015 84.30 84.57 83.02 83.71 4,071,429 -1.53(-1.80%)
Aug 10, 2015 84.57 85.33 84.47 85.24 2,789,279 +1.46(+1.74%)
Aug 07, 2015 83.94 84.16 83.41 83.78 2,293,318 -0.26(-0.31%)
Aug 06, 2015 84.05 84.44 83.73 84.04 2,675,064 +0.05(+0.06%)
Aug 05, 2015 83.81 84.42 83.61 83.99 2,462,248 +0.88(+1.06%)
Aug 04, 2015 83.19 83.73 82.69 83.11 3,619,188 -0.06(-0.08%)
Aug 03, 2015 83.43 83.43 82.54 83.18 2,955,756 -0.28(-0.33%)
Jul 31, 2015 84.02 84.14 83.36 83.45 2,491,184 -0.26(-0.31%)
Jul 30, 2015 83.43 84.03 83.11 83.72 2,784,884 -0.13(-0.15%)
Jul 29, 2015 82.78 84.08 82.58 83.84 3,238,784 +1.06(+1.29%)
Jul 28, 2015 81.59 83.03 81.27 82.78 4,945,491 +2.03(+2.52%)
Jul 27, 2015 81.03 81.07 80.52 80.74 4,142,754 -0.90(-1.10%)
Jul 24, 2015 82.75 83.03 81.27 81.64 3,528,792 -1.23(-1.49%)
Jul 23, 2015 83.24 83.78 82.79 82.87 2,982,497 -0.33(-0.40%)
Jul 22, 2015 83.70 83.83 83.03 83.21 3,937,053 -0.52(-0.63%)
Jul 21, 2015 84.22 84.53 83.56 83.73 4,688,056 -0.77(-0.91%)
Jul 20, 2015 83.97 84.84 83.83 84.50 5,692,993 +0.66(+0.79%)
Jul 17, 2015 83.35 84.70 82.83 83.84 6,850,931 +1.56(+1.90%)
Jul 16, 2015 83.33 83.33 81.85 82.28 5,822,081 -0.21(-0.26%)
Jul 15, 2015 82.68 82.98 82.27 82.49 3,443,113 -0.19(-0.23%)
Jul 14, 2015 82.40 82.94 82.14 82.68 1,816,661 +0.25(+0.30%)
Jul 13, 2015 82.09 82.52 81.92 82.44 2,024,862 +1.08(+1.33%)
Jul 10, 2015 81.02 81.56 80.70 81.36 3,240,657 +0.98(+1.22%)
Jul 09, 2015 81.28 81.60 80.35 80.38 3,424,815 +0.17(+0.21%)
Jul 08, 2015 81.03 81.34 80.04 80.21 2,953,398 -1.49(-1.82%)
Jul 07, 2015 81.36 81.81 80.28 81.70 2,977,407 +0.37(+0.45%)
Jul 06, 2015 80.63 81.79 80.52 81.33 2,847,957 -0.10(-0.13%)
Jul 02, 2015 81.94 81.44 81.44 81.44 2,257,131 -0.26(-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.