Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 90.29 90.50 89.87 89.99 3,342,006 -0.10(-0.11%)
Nov 27, 2015 89.74 90.38 89.54 90.08 1,322,271 +0.37(+0.42%)
Nov 25, 2015 89.58 89.71 89.71 89.71 4,303,119 +0.40(+0.45%)
Nov 24, 2015 89.42 89.86 88.38 89.31 6,641,525 -1.23(-1.36%)
Nov 23, 2015 91.38 91.70 89.89 90.54 3,620,936 -0.90(-0.98%)
Nov 20, 2015 91.23 91.88 91.20 91.44 2,959,549 +0.51(+0.56%)
Nov 19, 2015 90.26 91.05 90.09 90.93 3,937,672 +0.85(+0.94%)
Nov 18, 2015 88.84 90.16 88.66 90.08 2,960,284 +1.53(+1.73%)
Nov 17, 2015 89.32 89.32 88.25 88.55 2,800,106 -0.06(-0.07%)
Nov 16, 2015 87.00 88.64 86.89 88.61 2,669,949 +1.62(+1.86%)
Nov 13, 2015 87.57 88.23 86.75 87.00 2,842,168 -0.77(-0.87%)
Nov 12, 2015 88.18 88.34 87.47 87.76 4,041,230 -1.11(-1.25%)
Nov 11, 2015 88.55 89.62 88.18 88.87 2,679,603 +0.74(+0.84%)
Nov 10, 2015 88.02 88.53 87.19 88.13 3,203,824 -0.27(-0.30%)
Nov 09, 2015 88.95 89.18 87.81 88.40 3,804,313 -1.11(-1.24%)
Nov 06, 2015 88.54 89.51 88.31 89.51 2,853,741 +0.34(+0.39%)
Nov 05, 2015 88.98 89.44 88.53 89.17 2,584,535 +0.20(+0.22%)
Nov 04, 2015 89.24 89.70 88.83 88.97 2,254,753 -0.24(-0.27%)
Nov 03, 2015 89.48 89.69 88.98 89.21 2,865,713 -0.46(-0.51%)
Nov 02, 2015 88.88 89.81 88.65 89.66 2,845,191 +0.77(+0.87%)
Oct 30, 2015 88.90 89.51 88.60 88.89 3,396,486 +0.29(+0.33%)
Oct 29, 2015 88.86 89.37 88.07 88.60 3,635,703 -0.55(-0.62%)
Oct 28, 2015 88.23 89.21 87.97 89.15 2,923,339 +0.97(+1.10%)
Oct 27, 2015 88.29 88.64 87.81 88.18 2,849,442 -0.28(-0.32%)
Oct 26, 2015 89.01 89.01 88.26 88.46 2,209,731 -0.30(-0.34%)
Oct 23, 2015 88.92 89.34 87.87 88.76 4,773,928 +0.47(+0.54%)
Oct 22, 2015 85.44 88.56 85.44 88.29 5,131,050 +3.28(+3.86%)
Oct 21, 2015 85.09 85.99 84.54 85.01 4,230,416 +0.42(+0.50%)
Oct 20, 2015 83.66 85.06 83.66 84.59 5,401,896 +0.95(+1.13%)
Oct 19, 2015 83.30 83.94 83.05 83.64 6,911,042 +0.13(+0.15%)
Oct 16, 2015 86.07 86.80 82.05 83.51 14,693,297 -1.27(-1.49%)
Oct 15, 2015 85.06 85.06 83.84 84.78 6,991,448 +0.21(+0.24%)
Oct 14, 2015 85.95 86.07 84.55 84.57 4,125,954 -1.34(-1.56%)
Oct 13, 2015 86.65 87.01 85.83 85.91 4,252,781 -1.45(-1.66%)
Oct 12, 2015 87.18 87.51 86.79 87.36 2,047,375 +0.29(+0.34%)
Oct 09, 2015 87.03 87.88 86.94 87.07 3,847,541 +0.08(+0.09%)
Oct 08, 2015 85.27 87.27 85.23 86.99 3,583,885 +1.36(+1.59%)
Oct 07, 2015 85.23 86.18 85.00 85.63 3,466,100 +1.10(+1.30%)
Oct 06, 2015 84.67 85.28 84.47 84.53 3,027,669 -0.15(-0.17%)
Oct 05, 2015 83.55 85.15 83.40 84.67 4,306,506 +1.58(+1.91%)
Oct 02, 2015 80.36 83.15 80.05 83.09 4,435,529 +1.58(+1.93%)
Oct 01, 2015 81.54 82.69 80.56 81.51 3,852,095 +0.02(+0.02%)
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%)
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.