Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 83.28 84.65 81.45 81.57 339,993 -1.92(-2.30%)
Nov 27, 2015 82.38 84.45 82.38 83.49 170,400 +1.41(+1.72%)
Nov 25, 2015 81.34 82.08 82.08 82.08 263,200 +0.58(+0.71%)
Nov 24, 2015 81.05 81.73 80.19 81.50 182,436 -0.23(-0.28%)
Nov 23, 2015 80.96 82.70 80.12 81.73 305,963 +0.49(+0.60%)
Nov 20, 2015 78.65 81.75 78.27 81.24 511,140 +3.05(+3.90%)
Nov 19, 2015 78.51 78.74 77.02 78.19 351,497 -0.60(-0.76%)
Nov 18, 2015 79.02 79.15 77.90 78.79 428,373 -0.22(-0.28%)
Nov 17, 2015 79.17 80.39 78.40 79.01 433,894 +0.24(+0.30%)
Nov 16, 2015 79.65 80.72 78.02 78.77 493,135 -1.35(-1.68%)
Nov 13, 2015 79.16 81.35 78.00 80.12 322,582 +0.76(+0.96%)
Nov 12, 2015 79.11 79.99 77.40 79.36 412,627 -0.37(-0.46%)
Nov 11, 2015 82.51 82.51 79.66 79.73 368,048 -2.14(-2.61%)
Nov 10, 2015 79.68 82.25 79.06 81.87 579,235 +2.22(+2.79%)
Nov 09, 2015 80.88 80.98 78.57 79.65 466,861 -1.44(-1.78%)
Nov 06, 2015 81.16 82.80 80.35 81.09 770,644 -0.52(-0.64%)
Nov 05, 2015 80.46 82.20 79.69 81.61 744,379 +1.33(+1.66%)
Nov 04, 2015 79.72 80.96 78.97 80.28 930,646 +0.46(+0.58%)
Nov 03, 2015 76.50 80.37 75.05 79.82 1,193,835 +3.32(+4.34%)
Nov 02, 2015 73.76 76.81 72.21 76.50 1,018,696 +2.84(+3.86%)
Oct 30, 2015 72.99 75.64 72.00 73.66 1,884,646 +3.26(+4.63%)
Oct 29, 2015 84.96 85.99 68.25 70.40 6,307,746 -28.18(-28.59%)
Oct 28, 2015 94.75 99.22 92.58 98.58 776,100 +4.45(+4.73%)
Oct 27, 2015 92.50 95.49 92.50 94.13 461,859 +1.21(+1.30%)
Oct 26, 2015 93.01 94.54 91.69 92.92 328,975 +0.16(+0.17%)
Oct 23, 2015 88.27 93.64 87.14 92.76 507,587 +5.00(+5.70%)
Oct 22, 2015 93.90 93.90 86.05 87.76 738,804 -5.78(-6.18%)
Oct 21, 2015 95.06 96.50 91.61 93.54 663,293 -0.88(-0.93%)
Oct 20, 2015 95.09 95.59 93.74 94.42 530,121 -0.54(-0.57%)
Oct 19, 2015 93.25 96.58 93.14 94.96 567,533 +1.85(+1.99%)
Oct 16, 2015 93.00 94.96 92.04 93.11 574,832 +0.28(+0.30%)
Oct 15, 2015 85.83 93.00 84.55 92.83 1,449,755 +7.24(+8.46%)
Oct 14, 2015 82.96 86.93 81.00 85.59 1,026,027 +2.86(+3.46%)
Oct 13, 2015 82.50 84.87 81.97 82.73 465,779 -0.25(-0.30%)
Oct 12, 2015 83.21 84.05 82.20 82.98 513,154 -0.65(-0.78%)
Oct 09, 2015 82.21 84.66 80.46 83.63 588,825 +1.12(+1.36%)
Oct 08, 2015 84.19 84.75 77.70 82.51 1,143,750 -2.45(-2.88%)
Oct 07, 2015 84.00 85.64 82.80 84.96 739,585 +1.25(+1.49%)
Oct 06, 2015 91.80 92.76 82.15 83.71 943,781 -8.13(-8.85%)
Oct 05, 2015 91.54 92.95 90.29 91.84 533,561 +1.54(+1.71%)
Oct 02, 2015 88.33 90.30 85.39 90.30 702,341 +1.09(+1.22%)
Oct 01, 2015 92.75 92.75 88.24 89.21 613,699 -3.55(-3.83%)
Sep 30, 2015 90.30 93.20 89.84 92.76 764,934 +3.73(+4.19%)
Sep 29, 2015 92.98 94.10 87.78 89.03 801,295 -4.13(-4.43%)
Sep 28, 2015 94.40 94.98 88.01 93.16 1,624,059 -1.95(-2.05%)
Sep 25, 2015 99.16 99.26 93.38 95.11 777,384 -2.38(-2.44%)
Sep 24, 2015 101.61 102.71 95.00 97.49 832,052 -4.91(-4.79%)
Sep 23, 2015 103.50 104.98 102.02 102.40 580,811 -0.32(-0.31%)
Sep 22, 2015 101.22 103.48 100.02 102.72 436,316 -0.30(-0.29%)
Sep 21, 2015 105.44 106.42 101.32 103.02 755,408 -1.16(-1.11%)
Sep 18, 2015 102.56 105.63 101.56 104.18 790,151 +0.10(+0.10%)
Sep 17, 2015 98.58 107.88 98.40 104.08 864,983 +5.68(+5.77%)
Sep 16, 2015 100.26 100.26 97.00 98.40 543,552 -1.89(-1.88%)
Sep 15, 2015 96.68 101.20 96.01 100.29 648,060 +3.61(+3.73%)
Sep 14, 2015 96.09 98.00 95.30 96.68 449,134 +1.11(+1.16%)
Sep 11, 2015 94.51 96.38 94.37 95.57 345,073 +0.20(+0.21%)
Sep 10, 2015 93.68 96.25 93.68 95.37 301,046 +1.20(+1.27%)
Sep 09, 2015 97.14 98.90 93.87 94.17 476,039 -2.03(-2.11%)
Sep 08, 2015 95.61 96.64 94.15 96.20 522,490 +2.38(+2.54%)
Sep 04, 2015 92.87 93.82 93.82 93.82 438,500 -0.34(-0.36%)
Sep 03, 2015 96.05 97.98 93.80 94.16 563,852 -1.45(-1.52%)
Sep 02, 2015 94.04 95.71 93.02 95.61 700,095 +2.83(+3.05%)
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.