Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 84.30 85.97 83.46 85.86 1,306,221 +2.87(+3.46%)
Sep 29, 2015 84.58 86.58 82.06 82.99 1,171,885 -1.84(-2.17%)
Sep 28, 2015 90.24 91.42 82.24 84.83 1,903,583 -7.23(-7.85%)
Sep 25, 2015 98.24 98.28 90.79 92.06 1,070,709 -4.98(-5.13%)
Sep 24, 2015 100.11 100.21 95.55 97.04 842,104 -3.51(-3.49%)
Sep 23, 2015 97.33 100.72 96.28 100.55 887,779 +3.10(+3.18%)
Sep 22, 2015 98.96 98.96 96.25 97.45 686,264 -2.44(-2.44%)
Sep 21, 2015 101.09 101.60 98.35 99.89 761,711 -0.11(-0.11%)
Sep 18, 2015 100.23 102.67 99.91 100.00 1,635,141 -1.91(-1.87%)
Sep 17, 2015 98.12 103.29 97.68 101.91 1,966,406 +4.44(+4.56%)
Sep 16, 2015 96.59 97.67 95.61 97.47 586,308 +0.75(+0.78%)
Sep 15, 2015 96.00 97.10 95.33 96.72 532,965 +0.99(+1.03%)
Sep 14, 2015 97.91 98.57 95.03 95.73 818,937 -1.68(-1.72%)
Sep 11, 2015 95.67 97.95 94.41 97.41 1,036,538 +0.98(+1.02%)
Sep 10, 2015 90.48 97.80 90.32 96.43 1,779,674 +5.59(+6.15%)
Sep 09, 2015 91.70 91.90 90.25 90.84 901,231 -0.21(-0.23%)
Sep 08, 2015 89.89 91.37 88.80 91.05 668,906 +2.74(+3.10%)
Sep 04, 2015 87.00 88.31 88.31 88.31 527,500 +0.30(+0.34%)
Sep 03, 2015 89.89 90.64 87.82 88.01 716,904 -1.36(-1.52%)
Sep 02, 2015 89.19 90.02 87.44 89.37 609,596 +1.55(+1.76%)
Sep 01, 2015 90.98 92.27 87.39 87.82 1,356,951 -6.32(-6.71%)
Aug 31, 2015 93.30 96.24 93.10 94.14 1,258,862 -0.05(-0.05%)
Aug 28, 2015 92.81 95.67 92.81 94.19 1,069,082 +0.45(+0.48%)
Aug 27, 2015 93.59 94.95 92.01 93.74 1,378,021 +2.21(+2.41%)
Aug 26, 2015 91.64 91.99 89.16 91.53 1,443,126 +1.96(+2.19%)
Aug 25, 2015 92.00 92.31 87.00 89.57 2,014,675 +4.08(+4.77%)
Aug 24, 2015 78.59 87.82 76.46 85.49 1,778,328 -4.52(-5.02%)
Aug 21, 2015 89.79 90.90 88.34 90.01 1,442,856 -0.57(-0.63%)
Aug 20, 2015 94.50 94.98 90.50 90.58 1,016,376 -4.92(-5.15%)
Aug 19, 2015 96.40 97.01 94.00 95.50 754,870 -1.16(-1.20%)
Aug 18, 2015 97.45 97.45 96.52 96.66 657,887 -1.45(-1.48%)
Aug 17, 2015 98.32 98.43 95.27 98.11 736,691 -0.07(-0.07%)
Aug 14, 2015 98.01 98.85 97.24 98.18 660,573 +1.11(+1.14%)
Aug 13, 2015 96.09 98.29 95.32 97.07 778,415 +1.25(+1.30%)
Aug 12, 2015 94.97 96.23 93.69 95.82 684,366 -0.09(-0.09%)
Aug 11, 2015 92.00 96.19 91.40 95.91 1,460,684 +5.62(+6.22%)
Aug 10, 2015 91.48 92.19 89.52 90.29 912,554 -1.47(-1.60%)
Aug 07, 2015 92.49 92.58 90.62 91.76 944,688 -1.55(-1.66%)
Aug 06, 2015 94.70 97.58 91.46 93.31 3,661,787 +7.36(+8.56%)
Aug 05, 2015 85.13 87.00 84.70 85.95 1,593,355 +1.02(+1.20%)
Aug 04, 2015 84.68 85.57 84.10 84.93 622,062 +0.40(+0.47%)
Aug 03, 2015 85.00 85.77 83.33 84.53 442,587 -0.12(-0.14%)
Jul 31, 2015 84.50 86.08 83.46 84.65 497,833 +0.73(+0.87%)
Jul 30, 2015 83.39 84.28 82.00 83.92 437,391 +0.36(+0.43%)
Jul 29, 2015 83.60 83.92 81.77 83.56 515,116 +0.15(+0.18%)
Jul 28, 2015 82.38 83.50 80.88 83.41 581,612 +1.71(+2.09%)
Jul 27, 2015 82.46 82.50 80.80 81.70 963,283 -1.39(-1.67%)
Jul 24, 2015 84.82 85.45 82.81 83.09 506,358 -2.04(-2.40%)
Jul 23, 2015 85.37 86.20 84.58 85.13 414,615 -0.28(-0.33%)
Jul 22, 2015 84.05 85.78 84.05 85.41 477,430 +0.88(+1.04%)
Jul 21, 2015 83.48 84.61 82.55 84.53 667,440 +1.05(+1.26%)
Jul 20, 2015 84.21 84.32 83.12 83.48 408,187 -0.31(-0.37%)
Jul 17, 2015 83.73 84.08 82.94 83.79 370,926 +0.12(+0.14%)
Jul 16, 2015 82.00 83.83 81.28 83.67 969,892 +2.76(+3.41%)
Jul 15, 2015 82.34 82.61 80.59 80.91 651,420 -1.35(-1.64%)
Jul 14, 2015 82.07 82.98 81.82 82.26 541,076 +0.25(+0.30%)
Jul 13, 2015 82.26 83.11 81.64 82.01 784,866 +0.56(+0.69%)
Jul 10, 2015 81.03 81.54 80.56 81.45 900,813 +1.29(+1.61%)
Jul 09, 2015 80.16 80.78 79.96 80.16 892,539 +0.65(+0.82%)
Jul 08, 2015 81.62 81.62 79.05 79.51 817,393 -1.56(-1.92%)
Jul 07, 2015 79.95 81.17 78.00 81.07 1,173,538 +1.36(+1.71%)
Jul 06, 2015 78.78 80.39 78.00 79.71 2,299,587 +0.35(+0.44%)
Jul 02, 2015 80.10 79.36 79.36 79.36 916,300 -0.41(-0.51%)
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.