Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 81.81 82.21 81.41 81.70 2,733,397 +0.69(+0.85%)
Jun 30, 2015 81.56 81.92 80.69 81.01 2,763,647 +0.10(+0.12%)
Jun 29, 2015 81.77 81.94 80.88 80.91 2,692,945 -1.34(-1.63%)
Jun 26, 2015 82.40 82.42 81.97 82.25 2,661,731 +0.14(+0.17%)
Jun 25, 2015 83.47 83.47 82.00 82.11 1,824,726 -0.59(-0.71%)
Jun 24, 2015 83.22 83.62 82.70 82.70 2,893,806 -0.52(-0.63%)
Jun 23, 2015 83.64 83.69 83.03 83.22 2,277,448 -0.48(-0.58%)
Jun 22, 2015 84.13 84.37 83.06 83.71 2,755,358 +0.02(+0.03%)
Jun 19, 2015 83.59 84.12 83.49 83.68 3,502,946 -0.15(-0.18%)
Jun 18, 2015 82.87 84.14 82.87 83.83 2,804,256 +1.06(+1.28%)
Jun 17, 2015 82.92 83.18 82.00 82.78 3,359,906 +0.08(+0.10%)
Jun 16, 2015 81.97 82.88 81.90 82.70 2,286,195 +0.52(+0.64%)
Jun 15, 2015 81.97 82.35 81.29 82.17 3,611,978 -0.48(-0.59%)
Jun 12, 2015 82.97 83.25 82.37 82.66 1,573,100 -0.68(-0.81%)
Jun 11, 2015 83.60 83.60 83.05 83.33 2,054,028 +0.10(+0.12%)
Jun 10, 2015 82.86 83.42 82.35 83.23 2,647,353 +0.96(+1.17%)
Jun 09, 2015 82.09 82.61 82.01 82.27 1,918,617 +0.24(+0.29%)
Jun 08, 2015 82.44 82.56 82.02 82.03 1,854,045 -0.38(-0.46%)
Jun 05, 2015 82.36 82.67 82.12 82.41 2,006,382 +0.02(+0.02%)
Jun 04, 2015 82.86 83.30 82.17 82.40 3,108,740 -1.00(-1.20%)
Jun 03, 2015 83.41 83.72 82.86 83.40 1,909,590 +0.33(+0.40%)
Jun 02, 2015 82.60 83.52 81.95 83.06 2,460,425 +0.40(+0.48%)
Jun 01, 2015 82.80 83.18 82.24 82.67 2,709,001 -0.11(-0.13%)
May 29, 2015 83.78 83.85 82.62 82.78 2,990,594 -1.18(-1.41%)
May 28, 2015 83.69 84.03 83.27 83.96 3,030,158 +0.25(+0.29%)
May 27, 2015 83.53 83.87 83.24 83.72 2,633,005 +0.43(+0.52%)
May 26, 2015 83.82 83.94 82.99 83.29 2,747,215 -0.86(-1.02%)
May 22, 2015 84.42 84.14 84.14 84.14 1,835,312 -0.35(-0.41%)
May 21, 2015 84.43 84.84 84.27 84.49 3,348,022 +0.10(+0.12%)
May 20, 2015 84.14 84.67 83.89 84.39 4,251,486 +0.33(+0.40%)
May 19, 2015 84.53 84.71 83.91 84.06 3,149,559 -0.35(-0.42%)
May 18, 2015 84.31 84.67 84.27 84.41 3,844,722 -0.06(-0.07%)
May 15, 2015 84.33 84.53 83.86 84.47 6,916,839 +0.32(+0.39%)
May 14, 2015 82.90 84.26 82.61 84.15 6,256,771 +1.58(+1.91%)
May 13, 2015 81.51 83.19 81.45 82.57 5,833,839 +1.68(+2.08%)
May 12, 2015 80.54 80.99 80.20 80.88 3,139,034 -0.30(-0.37%)
May 11, 2015 81.41 81.74 81.08 81.18 4,275,716 +0.45(+0.56%)
May 08, 2015 80.81 81.01 80.58 80.73 5,002,991 +0.88(+1.10%)
May 07, 2015 79.57 79.97 79.18 79.86 5,675,653 +0.02(+0.02%)
May 06, 2015 80.76 80.84 79.30 79.84 4,850,599 -0.43(-0.54%)
May 05, 2015 81.05 81.33 80.07 80.27 2,801,502 -0.82(-1.01%)
May 04, 2015 81.02 81.70 80.90 81.10 3,014,026 +0.06(+0.08%)
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.