Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 77.52 79.23 77.29 78.22 4,089,396 -1.53(-1.92%)
Aug 31, 2015 79.48 79.95 78.55 79.75 3,595,293 -0.43(-0.53%)
Aug 28, 2015 79.09 81.48 79.08 80.18 3,803,114 -0.36(-0.45%)
Aug 27, 2015 78.49 80.57 77.78 80.55 4,647,125 +3.08(+3.97%)
Aug 26, 2015 76.93 78.20 75.15 77.47 6,089,555 +3.18(+4.28%)
Aug 25, 2015 80.66 80.78 74.06 74.29 5,146,440 -4.07(-5.20%)
Aug 24, 2015 76.56 81.38 75.23 78.36 7,268,992 -4.68(-5.63%)
Aug 21, 2015 84.69 86.50 79.16 83.04 9,357,249 -12.70(-13.26%)
Aug 20, 2015 97.91 98.24 95.54 95.73 1,620,735 -3.11(-3.14%)
Aug 19, 2015 99.04 99.58 97.45 98.84 2,004,409 +0.51(+0.52%)
Aug 18, 2015 98.63 99.30 98.13 98.33 895,052 +0.15(+0.15%)
Aug 17, 2015 97.84 98.37 97.19 98.18 936,695 -0.06(-0.06%)
Aug 14, 2015 97.24 98.77 97.14 98.24 826,454 +0.67(+0.69%)
Aug 13, 2015 97.68 97.97 96.51 97.57 824,722 +0.17(+0.17%)
Aug 12, 2015 96.74 97.73 95.90 97.40 1,036,296 +0.09(+0.10%)
Aug 11, 2015 96.45 97.34 95.87 97.31 1,427,672 -0.34(-0.35%)
Aug 10, 2015 95.88 97.65 94.88 97.65 1,505,493 -0.42(-0.43%)
Aug 07, 2015 96.78 98.07 96.22 98.07 1,725,848 +1.18(+1.22%)
Aug 06, 2015 99.51 99.94 96.78 96.89 1,264,479 -2.43(-2.44%)
Aug 05, 2015 98.63 100.21 98.63 99.31 754,044 +1.11(+1.13%)
Aug 04, 2015 97.88 98.43 97.62 98.21 835,867 +0.50(+0.51%)
Aug 03, 2015 97.35 98.39 97.01 97.71 1,062,199 -0.67(-0.68%)
Jul 31, 2015 98.86 99.04 98.03 98.37 972,076 +0.03(+0.03%)
Jul 30, 2015 97.60 98.64 96.71 98.35 638,443 +0.20(+0.21%)
Jul 29, 2015 97.99 98.35 97.12 98.14 1,065,559 -0.11(-0.11%)
Jul 28, 2015 97.70 98.32 96.41 98.25 1,384,913 +0.60(+0.61%)
Jul 27, 2015 98.70 99.04 97.44 97.66 1,254,042 -1.57(-1.58%)
Jul 24, 2015 100.03 100.27 99.04 99.23 896,901 -0.52(-0.52%)
Jul 23, 2015 99.40 100.35 99.07 99.75 852,544 +0.49(+0.50%)
Jul 22, 2015 98.74 99.63 98.74 99.26 873,253 +0.53(+0.54%)
Jul 21, 2015 98.86 99.66 98.64 98.73 1,071,353 -0.45(-0.45%)
Jul 20, 2015 99.35 99.68 99.04 99.17 1,069,734 -0.13(-0.13%)
Jul 17, 2015 100.22 100.64 99.11 99.30 1,586,027 -1.24(-1.23%)
Jul 16, 2015 99.73 100.55 99.41 100.54 1,079,126 +1.65(+1.66%)
Jul 15, 2015 98.64 99.18 98.28 98.90 936,169 +0.47(+0.47%)
Jul 14, 2015 98.14 98.69 97.85 98.43 727,618 +0.37(+0.38%)
Jul 13, 2015 98.00 98.65 97.66 98.06 1,435,037 +1.00(+1.03%)
Jul 10, 2015 97.60 97.60 96.36 97.06 927,609 +0.73(+0.75%)
Jul 09, 2015 97.17 97.75 96.29 96.34 1,448,715 +0.14(+0.15%)
Jul 08, 2015 94.78 96.86 94.78 96.20 3,327,986 +0.09(+0.10%)
Jul 07, 2015 93.79 96.23 93.79 96.11 2,877,913 +1.54(+1.63%)
Jul 06, 2015 93.05 94.60 92.89 94.57 2,056,886 +0.47(+0.50%)
Jul 02, 2015 94.67 94.09 94.09 94.09 838,724 -0.19(-0.21%)
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.