Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 81.86 81.90 81.90 81.90 1,019,100 -0.45(-0.55%)
Dec 30, 2015 82.17 83.04 81.75 82.35 544,601 +0.02(+0.02%)
Dec 29, 2015 81.70 83.23 81.47 82.33 351,252 +0.63(+0.77%)
Dec 28, 2015 81.06 81.79 80.62 81.70 318,619 +0.57(+0.70%)
Dec 24, 2015 81.20 81.13 81.13 81.13 293,500 -0.74(-0.90%)
Dec 23, 2015 82.66 82.92 81.46 81.87 420,664 -0.70(-0.85%)
Dec 22, 2015 81.91 82.68 79.78 82.57 514,813 +0.94(+1.15%)
Dec 21, 2015 82.35 83.36 81.45 81.63 427,443 -0.48(-0.58%)
Dec 18, 2015 81.79 83.45 81.79 82.11 675,979 +0.38(+0.46%)
Dec 17, 2015 82.30 82.98 81.43 81.73 484,098 -0.29(-0.35%)
Dec 16, 2015 80.05 82.48 79.98 82.02 780,952 +2.84(+3.59%)
Dec 15, 2015 83.56 83.99 78.50 79.18 1,009,295 -3.78(-4.56%)
Dec 14, 2015 81.68 83.46 81.67 82.96 392,912 +1.19(+1.46%)
Dec 11, 2015 84.08 84.75 81.35 81.77 530,280 -3.19(-3.75%)
Dec 10, 2015 85.43 85.98 83.80 84.96 579,110 -0.29(-0.34%)
Dec 09, 2015 86.78 86.97 84.72 85.25 474,788 -2.02(-2.31%)
Dec 08, 2015 86.61 87.93 86.30 87.27 431,032 +0.04(+0.05%)
Dec 07, 2015 87.38 87.71 86.40 87.23 452,233 -0.54(-0.62%)
Dec 04, 2015 84.54 87.87 84.54 87.77 585,928 +3.83(+4.56%)
Dec 03, 2015 86.42 87.16 83.50 83.94 559,445 -2.28(-2.64%)
Dec 02, 2015 86.38 87.32 85.95 86.22 418,498 +0.05(+0.06%)
Dec 01, 2015 84.46 86.39 84.35 86.17 549,684 +1.15(+1.35%)
Nov 30, 2015 88.59 88.63 84.28 85.02 654,305 -3.81(-4.29%)
Nov 27, 2015 87.43 89.44 87.43 88.83 211,193 +1.43(+1.64%)
Nov 25, 2015 87.00 87.40 87.40 87.40 314,900 +0.54(+0.62%)
Nov 24, 2015 86.25 86.95 85.60 86.86 555,527 +0.59(+0.68%)
Nov 23, 2015 85.83 86.83 85.31 86.27 451,199 -0.02(-0.02%)
Nov 20, 2015 85.10 87.98 85.10 86.29 784,241 +1.68(+1.99%)
Nov 19, 2015 84.80 86.33 84.43 84.61 608,871 -0.37(-0.44%)
Nov 18, 2015 83.41 85.15 82.62 84.98 490,619 +2.07(+2.50%)
Nov 17, 2015 82.93 83.88 82.48 82.91 449,911 -0.09(-0.11%)
Nov 16, 2015 84.51 84.80 82.26 83.00 511,367 -1.42(-1.68%)
Nov 13, 2015 82.93 85.23 82.68 84.42 639,287 +1.03(+1.24%)
Nov 12, 2015 84.31 84.43 82.91 83.39 460,171 -1.35(-1.59%)
Nov 11, 2015 85.51 86.07 84.06 84.74 526,354 -0.18(-0.21%)
Nov 10, 2015 85.04 85.75 83.97 84.92 745,055 -0.11(-0.13%)
Nov 09, 2015 83.96 85.24 83.01 85.03 917,769 +0.31(+0.37%)
Nov 06, 2015 84.76 85.07 83.19 84.72 820,416 -0.09(-0.11%)
Nov 05, 2015 80.62 85.89 80.62 84.81 1,351,270 -2.24(-2.57%)
Nov 04, 2015 87.39 88.64 86.00 87.05 649,651 -0.38(-0.43%)
Nov 03, 2015 86.21 88.76 84.56 87.43 1,080,890 +0.62(+0.71%)
Nov 02, 2015 84.59 87.33 84.06 86.81 1,116,583 +3.49(+4.19%)
Oct 30, 2015 82.64 84.21 81.71 83.32 659,455 +0.87(+1.06%)
Oct 29, 2015 83.78 84.50 81.60 82.45 517,876 -1.62(-1.93%)
Oct 28, 2015 83.68 84.83 81.84 84.07 688,915 +0.48(+0.57%)
Oct 27, 2015 81.79 83.83 81.16 83.59 717,112 +1.07(+1.30%)
Oct 26, 2015 82.13 84.06 81.12 82.52 890,206 +0.02(+0.02%)
Oct 23, 2015 78.43 82.63 78.00 82.50 1,199,276 +4.46(+5.72%)
Oct 22, 2015 80.20 80.65 75.64 78.04 1,259,555 -1.57(-1.97%)
Oct 21, 2015 81.10 82.45 77.62 79.61 869,480 -0.97(-1.20%)
Oct 20, 2015 82.74 83.87 79.55 80.58 776,486 -2.67(-3.21%)
Oct 19, 2015 83.38 84.90 82.16 83.25 926,823 -0.03(-0.04%)
Oct 16, 2015 84.39 86.15 82.13 83.28 2,134,944 -1.07(-1.27%)
Oct 15, 2015 80.14 85.40 76.49 84.35 4,274,317 +13.70(+19.39%)
Oct 14, 2015 74.99 75.18 70.29 70.65 2,263,130 -4.79(-6.35%)
Oct 13, 2015 76.95 77.27 75.15 75.44 1,149,226 -2.52(-3.23%)
Oct 12, 2015 77.53 79.14 75.91 77.96 738,868 +0.41(+0.53%)
Oct 09, 2015 78.44 78.47 76.14 77.55 847,129 -0.44(-0.56%)
Oct 08, 2015 78.59 79.20 74.75 77.99 1,363,986 -0.67(-0.85%)
Oct 07, 2015 80.42 80.65 77.73 78.66 1,818,087 -1.46(-1.82%)
Oct 06, 2015 84.79 84.79 78.27 80.12 1,463,716 -4.44(-5.25%)
Oct 05, 2015 87.35 88.73 83.61 84.56 1,427,495 -2.15(-2.48%)
Oct 02, 2015 86.35 86.97 83.68 86.71 986,349 +1.03(+1.20%)
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.