Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 78.37 78.95 77.96 78.79 1,311,555 +1.38(+1.78%)
Sep 29, 2015 77.00 78.31 76.58 77.41 992,052 +0.28(+0.36%)
Sep 28, 2015 78.50 79.07 76.86 77.13 780,743 -1.99(-2.52%)
Sep 25, 2015 79.31 79.98 78.70 79.12 652,582 +0.30(+0.38%)
Sep 24, 2015 78.34 79.09 77.64 78.82 688,593 +0.19(+0.24%)
Sep 23, 2015 78.96 79.61 78.10 78.63 631,885 -0.55(-0.69%)
Sep 22, 2015 79.02 79.82 77.95 79.18 976,745 -0.65(-0.81%)
Sep 21, 2015 79.60 80.60 79.07 79.83 639,467 +0.73(+0.92%)
Sep 18, 2015 79.69 80.11 78.80 79.10 1,682,000 -1.62(-2.01%)
Sep 17, 2015 80.44 81.35 80.26 80.72 920,706 -0.24(-0.30%)
Sep 16, 2015 80.49 81.00 80.33 80.96 728,900 +0.47(+0.58%)
Sep 15, 2015 80.13 80.72 79.57 80.49 828,035 +0.51(+0.64%)
Sep 14, 2015 80.56 80.91 79.57 79.98 606,533 -0.58(-0.72%)
Sep 11, 2015 79.67 80.71 79.66 80.56 1,269,768 +1.30(+1.64%)
Sep 10, 2015 78.41 80.14 78.21 79.26 1,201,267 +0.87(+1.11%)
Sep 09, 2015 80.92 81.82 78.07 78.39 3,748,826 -2.11(-2.62%)
Sep 08, 2015 80.26 80.68 79.70 80.50 2,046,853 +0.95(+1.19%)
Sep 04, 2015 79.08 79.55 79.55 79.55 2,124,000 -0.27(-0.34%)
Sep 03, 2015 80.70 80.95 79.23 79.82 1,749,494 -0.38(-0.47%)
Sep 02, 2015 80.25 81.73 79.28 80.20 1,489,563 +1.10(+1.39%)
Sep 01, 2015 78.00 80.52 78.00 79.10 2,560,367 -0.05(-0.06%)
Aug 31, 2015 77.59 81.32 76.38 79.15 3,975,861 +1.60(+2.06%)
Aug 28, 2015 79.54 79.69 76.04 77.55 3,653,073 -1.88(-2.37%)
Aug 27, 2015 79.03 80.00 77.98 79.43 2,793,709 +1.34(+1.72%)
Aug 26, 2015 79.08 79.93 76.08 78.09 4,961,420 -3.13(-3.85%)
Aug 25, 2015 83.87 84.18 81.12 81.22 2,927,479 -0.79(-0.96%)
Aug 24, 2015 80.59 83.45 78.80 82.01 2,229,660 -2.37(-2.81%)
Aug 21, 2015 85.45 86.08 84.38 84.38 1,465,658 -2.05(-2.37%)
Aug 20, 2015 87.97 88.24 86.19 86.43 880,605 -2.03(-2.29%)
Aug 19, 2015 88.36 89.10 88.10 88.46 844,875 -0.69(-0.77%)
Aug 18, 2015 88.61 89.79 87.91 89.15 1,052,986 +0.14(+0.16%)
Aug 17, 2015 87.54 89.17 87.54 89.01 1,004,158 +0.52(+0.59%)
Aug 14, 2015 87.10 89.07 86.92 88.49 1,252,091 +1.43(+1.64%)
Aug 13, 2015 86.78 87.45 85.80 87.06 872,994 +0.52(+0.60%)
Aug 12, 2015 85.26 86.97 84.73 86.54 1,064,095 +0.77(+0.90%)
Aug 11, 2015 86.41 86.83 84.90 85.77 756,873 -1.18(-1.36%)
Aug 10, 2015 85.26 87.86 84.75 86.95 1,669,351 +2.09(+2.46%)
Aug 07, 2015 82.28 86.08 82.28 84.86 2,290,149 +1.82(+2.19%)
Aug 06, 2015 86.22 86.40 82.93 83.04 4,982,710 -3.18(-3.69%)
Aug 05, 2015 91.33 93.43 85.80 86.22 4,375,675 -4.72(-5.19%)
Aug 04, 2015 90.71 91.56 89.90 90.94 1,855,683 -0.20(-0.22%)
Aug 03, 2015 88.54 91.25 87.29 91.14 3,591,108 +2.01(+2.26%)
Jul 31, 2015 88.40 89.46 88.05 89.13 945,494 +0.62(+0.70%)
Jul 30, 2015 87.09 88.83 86.36 88.51 1,286,327 +1.28(+1.47%)
Jul 29, 2015 86.24 87.57 86.03 87.23 953,761 +0.74(+0.86%)
Jul 28, 2015 85.45 86.69 84.70 86.49 838,245 +1.21(+1.42%)
Jul 27, 2015 86.12 86.48 84.94 85.28 1,287,187 -1.62(-1.86%)
Jul 24, 2015 87.30 87.84 85.96 86.90 1,018,386 -0.40(-0.46%)
Jul 23, 2015 86.60 87.91 86.50 87.30 1,749,100 +1.19(+1.38%)
Jul 22, 2015 82.72 87.65 82.52 86.11 3,057,018 +2.92(+3.51%)
Jul 21, 2015 83.86 84.38 83.06 83.19 1,748,124 -0.83(-0.99%)
Jul 20, 2015 84.56 84.95 83.68 84.02 961,584 -0.52(-0.62%)
Jul 17, 2015 85.11 85.11 84.10 84.54 883,671 -0.50(-0.59%)
Jul 16, 2015 84.62 85.08 84.03 85.04 1,122,680 +0.87(+1.03%)
Jul 15, 2015 84.15 84.57 83.93 84.17 1,068,287 -0.14(-0.17%)
Jul 14, 2015 83.90 84.67 83.50 84.31 1,018,918 +0.51(+0.61%)
Jul 13, 2015 82.87 84.00 82.71 83.80 1,074,677 +1.73(+2.11%)
Jul 10, 2015 82.52 82.59 81.01 82.07 1,022,307 +0.46(+0.56%)
Jul 09, 2015 82.43 83.09 81.28 81.61 1,036,032 -0.29(-0.35%)
Jul 08, 2015 83.01 83.87 81.55 81.90 1,121,180 -1.08(-1.30%)
Jul 07, 2015 82.74 83.10 80.51 82.98 1,741,653 -0.08(-0.10%)
Jul 06, 2015 83.00 83.51 82.45 83.06 1,548,748 -2.14(-2.51%)
Jul 02, 2015 84.79 85.20 85.20 85.20 822,700 +0.34(+0.40%)
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.