Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.