Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 93.67 94.03 92.39 93.50 4,988,395 +0.02(+0.02%)
Nov 27, 2015 93.40 94.03 92.99 93.48 1,188,843 +0.31(+0.33%)
Nov 25, 2015 93.30 93.18 93.18 93.18 2,066,623 +0.08(+0.09%)
Nov 24, 2015 93.35 94.02 91.19 93.09 3,609,729 -1.19(-1.26%)
Nov 23, 2015 95.67 96.89 94.17 94.28 3,120,912 -2.02(-2.10%)
Nov 20, 2015 99.18 100.78 94.41 96.30 7,096,552 +5.39(+5.93%)
Nov 19, 2015 90.45 91.15 89.39 90.91 4,260,040 +0.75(+0.83%)
Nov 18, 2015 90.08 90.41 89.23 90.16 3,970,322 +0.18(+0.20%)
Nov 17, 2015 90.14 90.95 89.63 89.99 1,980,886 -0.44(-0.49%)
Nov 16, 2015 90.41 91.05 89.57 90.42 1,713,715 +0.35(+0.38%)
Nov 13, 2015 91.48 92.08 89.83 90.08 1,650,380 -1.42(-1.55%)
Nov 12, 2015 92.54 93.12 91.45 91.50 910,633 -1.25(-1.35%)
Nov 11, 2015 92.78 93.90 92.18 92.75 1,408,350 +0.48(+0.52%)
Nov 10, 2015 90.93 92.36 90.54 92.27 1,011,727 +1.28(+1.40%)
Nov 09, 2015 91.62 91.64 90.28 90.99 1,200,726 -0.72(-0.78%)
Nov 06, 2015 91.25 91.95 90.64 91.71 1,030,494 +0.47(+0.51%)
Nov 05, 2015 92.58 92.85 90.90 91.24 1,445,765 -1.00(-1.08%)
Nov 04, 2015 91.19 92.52 90.52 92.24 1,444,139 +1.06(+1.17%)
Nov 03, 2015 90.67 91.42 90.56 91.18 1,559,304 +0.19(+0.21%)
Nov 02, 2015 91.50 91.64 90.86 90.99 1,620,636 +0.07(+0.08%)
Oct 30, 2015 91.40 91.56 90.84 90.92 1,321,867 -0.29(-0.32%)
Oct 29, 2015 91.36 91.70 91.05 91.21 1,533,523 -0.23(-0.25%)
Oct 28, 2015 91.74 91.82 90.79 91.44 1,978,513 -0.04(-0.04%)
Oct 27, 2015 91.12 91.66 90.66 91.48 1,171,718 +0.30(+0.33%)
Oct 26, 2015 91.57 92.38 91.11 91.18 1,544,044 -0.21(-0.23%)
Oct 23, 2015 91.04 91.45 89.70 91.39 1,329,546 +1.01(+1.11%)
Oct 22, 2015 88.12 90.80 88.05 90.39 1,607,499 +2.79(+3.19%)
Oct 21, 2015 88.56 88.63 87.12 87.60 1,596,796 -0.40(-0.46%)
Oct 20, 2015 87.61 88.41 87.61 88.00 1,086,636 +0.21(+0.23%)
Oct 19, 2015 87.28 88.08 86.31 87.79 1,157,231 +0.43(+0.49%)
Oct 16, 2015 86.38 87.52 85.08 87.36 2,057,418 +1.11(+1.29%)
Oct 15, 2015 84.96 86.30 84.75 86.25 2,291,456 +1.88(+2.23%)
Oct 14, 2015 85.20 85.98 84.37 84.37 2,064,243 -0.89(-1.04%)
Oct 13, 2015 86.33 86.97 85.16 85.25 1,897,386 -1.73(-1.98%)
Oct 12, 2015 86.51 87.22 85.52 86.98 1,665,337 +0.48(+0.55%)
Oct 09, 2015 86.16 87.03 86.12 86.50 1,429,725 +0.38(+0.44%)
Oct 08, 2015 84.65 86.24 83.98 86.12 1,471,918 +1.24(+1.46%)
Oct 07, 2015 84.82 85.37 83.31 84.88 1,764,952 +0.42(+0.50%)
Oct 06, 2015 84.83 85.74 84.23 84.46 1,873,435 -0.47(-0.55%)
Oct 05, 2015 83.71 85.10 83.21 84.93 1,640,512 +1.68(+2.02%)
Oct 02, 2015 81.13 83.29 79.62 83.24 1,912,107 +0.60(+0.72%)
Oct 01, 2015 82.46 83.45 81.69 82.65 2,778,118 +0.10(+0.12%)
Sep 30, 2015 81.62 82.62 81.02 82.54 2,655,440 +1.79(+2.21%)
Sep 29, 2015 80.15 81.08 79.87 80.76 1,854,471 +0.57(+0.71%)
Sep 28, 2015 81.09 81.78 80.18 80.19 2,474,360 -1.54(-1.89%)
Sep 25, 2015 82.48 83.33 81.33 81.74 2,503,193 +0.02(+0.02%)
Sep 24, 2015 80.76 82.25 80.59 81.72 3,116,334 +0.25(+0.31%)
Sep 23, 2015 80.41 82.19 80.28 81.47 2,420,303 +0.69(+0.85%)
Sep 22, 2015 79.44 81.14 79.43 80.78 3,356,144 +0.04(+0.05%)
Sep 21, 2015 79.57 81.20 79.22 80.74 3,603,997 +1.23(+1.54%)
Sep 18, 2015 78.77 80.17 78.46 79.51 6,030,953 -0.26(-0.33%)
Sep 17, 2015 80.82 81.26 79.32 79.77 7,379,274 -3.44(-4.14%)
Sep 16, 2015 82.92 83.34 81.85 83.21 1,730,345 +0.45(+0.54%)
Sep 15, 2015 82.90 83.49 82.18 82.77 1,925,899 +0.16(+0.19%)
Sep 14, 2015 82.82 83.27 82.10 82.61 1,632,049 -0.46(-0.55%)
Sep 11, 2015 81.34 83.16 81.06 83.07 2,812,494 +0.94(+1.14%)
Sep 10, 2015 80.92 82.66 80.43 82.13 4,427,650 +1.54(+1.92%)
Sep 09, 2015 81.64 82.15 80.28 80.58 3,228,600 -1.02(-1.25%)
Sep 08, 2015 80.58 81.64 79.53 81.61 2,555,735 +2.43(+3.07%)
Sep 04, 2015 78.70 79.18 79.18 79.18 3,431,956 -0.85(-1.06%)
Sep 03, 2015 79.88 80.89 79.51 80.02 3,472,996 +0.20(+0.24%)
Sep 02, 2015 79.70 79.95 78.18 79.83 2,890,337 +1.61(+2.06%)
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.