Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 83.56 83.16 83.16 83.16 2,589,723 -0.71(-0.85%)
Dec 30, 2015 84.63 84.66 83.66 83.88 2,771,317 -0.71(-0.84%)
Dec 29, 2015 84.47 84.89 83.70 84.58 2,507,911 +0.81(+0.97%)
Dec 28, 2015 83.69 84.00 83.37 83.77 1,787,283 -0.26(-0.31%)
Dec 24, 2015 84.20 84.03 84.03 84.03 988,738 -0.25(-0.30%)
Dec 23, 2015 84.06 84.57 83.69 84.28 4,546,151 +0.64(+0.77%)
Dec 22, 2015 82.65 83.88 82.31 83.63 3,178,590 +1.25(+1.52%)
Dec 21, 2015 82.48 83.31 81.85 82.38 3,814,224 +0.62(+0.76%)
Dec 18, 2015 81.97 82.70 81.47 81.76 6,836,140 -0.39(-0.47%)
Dec 17, 2015 83.67 83.93 82.11 82.15 4,666,103 -1.42(-1.70%)
Dec 16, 2015 81.68 83.83 81.34 83.57 9,166,571 +4.50(+5.70%)
Dec 15, 2015 79.84 80.25 78.99 79.07 6,334,268 -0.41(-0.52%)
Dec 14, 2015 78.96 79.54 78.42 79.48 7,174,291 +0.60(+0.76%)
Dec 11, 2015 80.51 81.09 78.62 78.87 6,916,712 -2.83(-3.47%)
Dec 10, 2015 82.03 82.17 81.34 81.71 3,500,742 -0.10(-0.13%)
Dec 09, 2015 81.98 83.14 81.43 81.81 3,069,504 -0.62(-0.75%)
Dec 08, 2015 82.73 83.15 82.21 82.43 3,377,418 -1.22(-1.46%)
Dec 07, 2015 83.95 84.19 83.19 83.65 2,862,531 -0.30(-0.35%)
Dec 04, 2015 82.53 84.08 82.23 83.95 4,424,092 +1.73(+2.10%)
Dec 03, 2015 83.03 83.25 81.79 82.22 3,366,136 -0.56(-0.68%)
Dec 02, 2015 83.43 83.74 82.64 82.78 3,092,238 -0.84(-1.01%)
Dec 01, 2015 83.43 84.53 83.32 83.63 4,065,717 +0.16(+0.19%)
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%)
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.