Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 85.38 86.02 84.51 85.67 2,580,448 -1.40(-1.60%)
Oct 29, 2015 86.50 87.15 85.88 87.06 881,759 +0.31(+0.36%)
Oct 28, 2015 85.30 86.78 84.80 86.75 1,090,971 +1.84(+2.17%)
Oct 27, 2015 84.11 84.92 83.83 84.91 1,086,360 +0.05(+0.06%)
Oct 26, 2015 84.81 85.04 84.28 84.86 877,502 +0.21(+0.25%)
Oct 23, 2015 85.02 85.27 83.85 84.65 1,804,501 +0.07(+0.09%)
Oct 22, 2015 84.03 85.42 84.02 84.57 1,110,618 +1.00(+1.19%)
Oct 21, 2015 84.26 84.54 83.49 83.58 1,358,543 -0.22(-0.26%)
Oct 20, 2015 82.46 83.83 82.46 83.80 1,957,917 +0.85(+1.03%)
Oct 19, 2015 83.80 83.94 82.72 82.94 1,123,938 -0.91(-1.08%)
Oct 16, 2015 84.15 84.46 83.34 83.85 1,038,563 +0.34(+0.41%)
Oct 15, 2015 83.14 83.95 82.86 83.51 1,374,668 +1.10(+1.33%)
Oct 14, 2015 82.88 83.10 82.29 82.41 919,044 -0.67(-0.80%)
Oct 13, 2015 83.20 83.49 82.57 83.08 1,453,512 -0.46(-0.55%)
Oct 12, 2015 83.43 83.79 83.29 83.54 983,352 -0.01(-0.01%)
Oct 09, 2015 83.88 84.50 83.21 83.55 1,140,258 -0.59(-0.70%)
Oct 08, 2015 83.17 84.28 82.76 84.13 867,133 +0.70(+0.84%)
Oct 07, 2015 83.06 83.71 82.57 83.43 1,135,128 +0.80(+0.96%)
Oct 06, 2015 83.28 84.10 82.52 82.63 1,072,091 -1.13(-1.34%)
Oct 05, 2015 82.63 83.87 82.29 83.76 1,023,456 +1.59(+1.94%)
Oct 02, 2015 79.64 82.18 79.05 82.17 1,730,232 +1.12(+1.38%)
Oct 01, 2015 81.21 81.73 80.34 81.05 1,590,314 -0.05(-0.06%)
Sep 30, 2015 81.83 82.17 80.38 81.10 2,141,808 +0.19(+0.24%)
Sep 29, 2015 80.84 81.27 80.15 80.90 1,356,214 -0.01(-0.01%)
Sep 28, 2015 81.73 81.73 80.57 80.91 1,534,474 -1.47(-1.79%)
Sep 25, 2015 82.18 83.11 81.96 82.39 1,187,248 +0.98(+1.20%)
Sep 24, 2015 80.83 81.57 80.31 81.41 1,506,410 -0.13(-0.16%)
Sep 23, 2015 82.02 82.10 80.99 81.53 1,023,182 -0.40(-0.49%)
Sep 22, 2015 81.48 82.37 81.45 81.94 2,079,041 -0.80(-0.96%)
Sep 21, 2015 82.52 83.18 81.92 82.73 1,662,979 +1.00(+1.22%)
Sep 18, 2015 82.82 83.79 81.45 81.74 2,786,752 -2.61(-3.09%)
Sep 17, 2015 84.42 85.73 84.17 84.34 1,363,703 +0.16(+0.20%)
Sep 16, 2015 84.17 84.45 83.49 84.18 1,431,921 -0.10(-0.12%)
Sep 15, 2015 83.46 84.55 82.74 84.28 1,935,779 +1.18(+1.42%)
Sep 14, 2015 83.58 83.69 82.83 83.10 1,295,286 -0.48(-0.57%)
Sep 11, 2015 83.59 84.09 82.75 83.58 2,353,637 -0.33(-0.39%)
Sep 10, 2015 83.47 84.12 83.36 83.91 2,170,207 +0.13(+0.15%)
Sep 09, 2015 85.41 85.75 83.56 83.78 1,054,366 -1.05(-1.24%)
Sep 08, 2015 83.67 84.91 83.65 84.83 1,466,509 +2.20(+2.66%)
Sep 04, 2015 82.58 82.63 82.63 82.63 1,485,474 -1.06(-1.27%)
Sep 03, 2015 83.69 84.22 83.37 83.69 1,541,930 +0.37(+0.44%)
Sep 02, 2015 83.93 84.05 82.47 83.33 1,418,992 +0.70(+0.85%)
Sep 01, 2015 83.69 84.29 82.09 82.62 2,347,760 -2.89(-3.38%)
Aug 31, 2015 85.07 85.85 84.34 85.52 1,566,907 -0.09(-0.11%)
Aug 28, 2015 86.17 86.79 85.09 85.61 1,614,612 -0.78(-0.90%)
Aug 27, 2015 85.73 86.44 84.76 86.39 1,604,276 +1.62(+1.91%)
Aug 26, 2015 83.82 84.93 82.27 84.77 1,853,909 +2.96(+3.61%)
Aug 25, 2015 85.92 85.96 81.70 81.81 3,006,042 -2.14(-2.55%)
Aug 24, 2015 84.04 87.51 82.40 83.95 2,786,088 -4.39(-4.97%)
Aug 21, 2015 90.25 90.97 88.32 88.34 1,646,759 -2.55(-2.81%)
Aug 20, 2015 91.60 92.11 90.80 90.90 1,352,566 -1.57(-1.70%)
Aug 19, 2015 93.28 93.96 92.11 92.47 1,044,735 -1.27(-1.36%)
Aug 18, 2015 93.74 94.11 93.37 93.74 784,326 -0.12(-0.13%)
Aug 17, 2015 92.21 93.96 91.96 93.86 1,230,291 +1.15(+1.24%)
Aug 14, 2015 92.29 93.52 92.06 92.71 1,264,999 +0.07(+0.08%)
Aug 13, 2015 92.43 93.06 91.73 92.64 1,134,007 -0.01(-0.01%)
Aug 12, 2015 92.06 92.88 91.14 92.65 812,667 -0.08(-0.09%)
Aug 11, 2015 93.14 93.33 91.97 92.73 1,232,615 -1.33(-1.41%)
Aug 10, 2015 93.55 94.38 93.55 94.05 945,057 +1.33(+1.43%)
Aug 07, 2015 92.14 92.87 91.75 92.73 900,071 +0.37(+0.40%)
Aug 06, 2015 93.19 93.80 92.14 92.36 1,107,697 -0.38(-0.40%)
Aug 05, 2015 92.07 93.14 91.78 92.74 1,310,176 +1.03(+1.13%)
Aug 04, 2015 91.11 92.54 91.11 91.70 1,348,886 +0.60(+0.66%)
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.