Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 92.24 92.34 90.00 91.10 1,417,664 -1.13(-1.22%)
Jul 31, 2015 93.35 94.61 92.07 92.22 1,329,479 -1.07(-1.15%)
Jul 30, 2015 92.86 93.41 92.50 93.30 1,110,156 +0.33(+0.35%)
Jul 29, 2015 92.44 93.19 92.40 92.97 920,510 +0.66(+0.71%)
Jul 28, 2015 92.56 92.60 91.83 92.31 808,212 +0.12(+0.13%)
Jul 27, 2015 92.14 92.43 91.60 92.19 719,305 -0.23(-0.25%)
Jul 24, 2015 92.72 93.04 92.35 92.42 715,829 -0.26(-0.29%)
Jul 23, 2015 93.08 93.14 92.55 92.68 704,225 -0.32(-0.34%)
Jul 22, 2015 93.30 93.51 92.81 93.00 695,937 -0.19(-0.21%)
Jul 21, 2015 93.47 93.96 92.86 93.19 967,190 -0.17(-0.19%)
Jul 20, 2015 93.40 93.72 93.00 93.37 713,131 -0.08(-0.09%)
Jul 17, 2015 93.62 93.86 93.21 93.45 537,107 -0.35(-0.37%)
Jul 16, 2015 93.81 93.91 93.25 93.80 727,936 +0.85(+0.91%)
Jul 15, 2015 93.60 93.70 92.80 92.95 847,694 -0.18(-0.20%)
Jul 14, 2015 93.08 93.34 92.67 93.13 670,419 +0.03(+0.03%)
Jul 13, 2015 93.60 93.75 92.86 93.10 1,046,953 +0.23(+0.25%)
Jul 10, 2015 92.66 93.19 92.08 92.87 1,281,134 +1.49(+1.63%)
Jul 09, 2015 91.41 91.81 91.09 91.39 1,409,372 +0.81(+0.90%)
Jul 08, 2015 90.50 91.36 90.40 90.57 1,617,347 -0.84(-0.92%)
Jul 07, 2015 90.98 91.46 89.73 91.41 793,646 +0.45(+0.49%)
Jul 06, 2015 89.92 91.12 89.77 90.97 856,456 +0.16(+0.18%)
Jul 02, 2015 91.24 90.80 90.80 90.80 973,259 -0.18(-0.20%)
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.