Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 86.60 86.70 85.57 85.77 23,230,852 -0.03(-0.04%)
Jun 29, 2015 86.61 87.50 85.73 85.80 35,937,872 -2.21(-2.51%)
Jun 26, 2015 88.12 88.34 86.83 88.01 38,214,648 +0.03(+0.03%)
Jun 25, 2015 89.26 89.40 87.83 87.98 27,291,120 -0.88(-0.99%)
Jun 24, 2015 87.66 89.25 87.45 88.86 41,362,244 +0.98(+1.12%)
Jun 23, 2015 84.96 87.97 84.92 87.88 50,624,624 +3.14(+3.71%)
Jun 22, 2015 83.41 84.97 83.31 84.74 29,159,020 +2.23(+2.70%)
Jun 19, 2015 82.83 82.98 82.12 82.51 23,353,194 -0.39(-0.48%)
Jun 18, 2015 81.64 83.19 81.57 82.91 26,774,468 +1.11(+1.36%)
Jun 17, 2015 81.76 82.19 81.34 81.79 18,342,928 +0.73(+0.90%)
Jun 16, 2015 80.82 81.51 80.45 81.06 13,686,731 +0.35(+0.43%)
Jun 15, 2015 80.55 80.93 80.07 80.71 18,798,784 -0.82(-1.01%)
Jun 12, 2015 81.37 82.09 81.20 81.53 11,417,882 -0.30(-0.37%)
Jun 11, 2015 82.31 82.90 81.36 81.83 18,652,282 -0.33(-0.40%)
Jun 10, 2015 80.83 82.60 80.81 82.16 21,519,732 +1.49(+1.85%)
Jun 09, 2015 80.60 81.19 79.32 80.67 16,480,992 +0.00(+0.00%)
Jun 08, 2015 81.82 82.00 80.13 80.67 16,910,924 -1.47(-1.79%)
Jun 05, 2015 81.87 82.46 81.52 82.14 16,143,093 +0.09(+0.11%)
Jun 04, 2015 82.14 82.95 81.51 82.05 20,853,856 -0.39(-0.47%)
Jun 03, 2015 81.35 82.53 81.25 82.44 31,758,444 +2.00(+2.48%)
Jun 02, 2015 79.76 81.35 79.56 80.44 18,915,596 +0.15(+0.19%)
Jun 01, 2015 79.30 80.38 78.66 80.29 18,117,324 +1.10(+1.39%)
May 29, 2015 79.95 80.07 78.88 79.19 16,134,580 -0.95(-1.19%)
May 28, 2015 80.25 81.07 80.00 80.14 11,980,312 -0.41(-0.50%)
May 27, 2015 79.60 80.65 79.50 80.55 14,157,716 +1.22(+1.53%)
May 26, 2015 80.43 80.57 79.08 79.33 16,305,997 -1.21(-1.50%)
May 22, 2015 80.35 80.54 80.54 80.54 19,567,900 +0.06(+0.07%)
May 21, 2015 80.19 80.92 80.08 80.48 13,396,373 -0.07(-0.09%)
May 20, 2015 80.47 81.10 79.46 80.55 23,050,548 -0.08(-0.10%)
May 19, 2015 81.25 81.69 80.55 80.63 17,952,084 -0.25(-0.31%)
May 18, 2015 80.33 81.38 80.25 80.88 21,604,068 +0.46(+0.57%)
May 15, 2015 81.41 81.52 80.18 80.42 27,069,884 -0.95(-1.17%)
May 14, 2015 78.94 81.84 78.70 81.37 49,422,128 +2.93(+3.74%)
May 13, 2015 77.72 78.53 77.65 78.44 21,502,696 +0.98(+1.27%)
May 12, 2015 77.87 77.89 76.79 77.46 21,281,082 -0.55(-0.71%)
May 11, 2015 78.48 79.03 77.93 78.01 18,852,636 -0.50(-0.64%)
May 08, 2015 79.10 79.23 78.03 78.51 19,943,596 +0.09(+0.11%)
May 07, 2015 78.00 78.94 77.56 78.42 19,744,562 +0.33(+0.42%)
May 06, 2015 77.97 78.81 77.05 78.10 28,650,280 +0.54(+0.70%)
May 05, 2015 78.55 78.80 77.22 77.56 22,292,298 -1.25(-1.59%)
May 04, 2015 79.33 79.69 78.63 78.81 14,682,962 -0.18(-0.23%)
May 01, 2015 79.24 79.76 78.11 78.99 24,136,358 +0.22(+0.28%)
Apr 30, 2015 80.01 80.96 78.32 78.77 28,987,080 -1.70(-2.11%)
Apr 29, 2015 80.01 81.39 79.52 80.47 26,421,686 -0.22(-0.27%)
Apr 28, 2015 81.83 81.90 80.23 80.68 23,763,822 -1.23(-1.50%)
Apr 27, 2015 81.87 82.93 81.63 81.91 25,430,844 +0.38(+0.47%)
Apr 24, 2015 82.77 82.94 81.48 81.53 29,660,356 -0.88(-1.07%)
Apr 23, 2015 84.10 85.59 82.41 82.41 73,708,608 -2.22(-2.62%)
Apr 22, 2015 84.32 84.74 83.65 84.63 45,421,660 +1.01(+1.21%)
Apr 21, 2015 84.00 84.49 83.54 83.62 27,126,932 +0.53(+0.64%)
Apr 20, 2015 81.54 83.15 81.24 83.09 28,771,246 +2.31(+2.87%)
Apr 17, 2015 81.48 82.11 80.37 80.78 24,214,984 -1.53(-1.86%)
Apr 16, 2015 82.47 83.07 82.15 82.31 13,763,800 -0.39(-0.48%)
Apr 15, 2015 83.55 83.66 82.27 82.70 22,374,048 -0.81(-0.97%)
Apr 14, 2015 83.17 83.69 82.44 83.52 19,628,004 +0.50(+0.61%)
Apr 13, 2015 81.93 83.94 81.92 83.01 26,880,780 +0.97(+1.18%)
Apr 10, 2015 82.21 82.61 81.93 82.04 12,529,738 -0.13(-0.16%)
Apr 09, 2015 82.50 82.80 81.71 82.17 15,922,461 -0.11(-0.13%)
Apr 08, 2015 82.63 83.10 81.84 82.28 18,958,612 -0.04(-0.05%)
Apr 07, 2015 82.65 83.42 82.22 82.32 17,460,624 -0.12(-0.15%)
Apr 06, 2015 80.80 82.81 80.80 82.44 19,057,052 +0.88(+1.09%)
Apr 02, 2015 82.25 81.56 81.56 81.56 19,664,100 -0.11(-0.13%)
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.