Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 72.05 73.97 71.80 73.79 720,925 +2.42(+3.39%)
Sep 29, 2015 72.92 73.02 71.01 71.37 1,311,402 -1.56(-2.14%)
Sep 28, 2015 75.93 76.43 72.76 72.94 1,231,368 -3.42(-4.48%)
Sep 25, 2015 76.98 77.18 75.97 76.36 741,224 -0.08(-0.11%)
Sep 24, 2015 78.20 78.20 76.15 76.44 865,855 -2.08(-2.64%)
Sep 23, 2015 79.33 79.71 77.90 78.51 542,591 -0.49(-0.62%)
Sep 22, 2015 79.08 79.67 78.34 79.00 446,563 -1.06(-1.32%)
Sep 21, 2015 79.25 80.88 79.10 80.06 595,854 +0.98(+1.24%)
Sep 18, 2015 78.25 79.47 78.00 79.08 914,943 +0.13(+0.17%)
Sep 17, 2015 79.75 80.00 78.80 78.95 501,227 -0.81(-1.01%)
Sep 16, 2015 78.16 80.29 77.34 79.76 909,325 -0.16(-0.20%)
Sep 15, 2015 79.61 80.31 78.99 79.92 369,906 +0.68(+0.85%)
Sep 14, 2015 79.52 79.94 78.91 79.25 378,579 -0.25(-0.32%)
Sep 11, 2015 78.77 80.11 78.14 79.50 564,274 +0.50(+0.63%)
Sep 10, 2015 77.53 79.72 77.47 79.00 848,933 +1.13(+1.45%)
Sep 09, 2015 79.65 80.12 77.61 77.87 833,994 -1.20(-1.51%)
Sep 08, 2015 80.17 80.46 78.62 79.07 772,469 -0.07(-0.09%)
Sep 04, 2015 78.97 79.14 79.14 79.14 479,165 -0.44(-0.55%)
Sep 03, 2015 80.39 81.15 79.30 79.58 644,798 -0.42(-0.53%)
Sep 02, 2015 79.19 80.40 79.19 80.00 475,505 +1.41(+1.79%)
Sep 01, 2015 79.16 80.31 78.25 78.60 508,483 -1.44(-1.80%)
Aug 31, 2015 80.17 81.27 79.78 80.04 569,780 -0.19(-0.23%)
Aug 28, 2015 79.27 80.63 79.08 80.22 454,810 +0.31(+0.39%)
Aug 27, 2015 79.28 80.36 78.51 79.91 680,011 +1.15(+1.46%)
Aug 26, 2015 78.38 79.32 76.38 78.76 1,058,627 +1.73(+2.25%)
Aug 25, 2015 77.38 79.24 76.86 77.03 1,052,072 +1.18(+1.55%)
Aug 24, 2015 74.89 77.92 73.52 75.85 1,011,723 -1.64(-2.12%)
Aug 21, 2015 79.10 79.52 77.23 77.49 895,726 -2.12(-2.66%)
Aug 20, 2015 79.39 80.33 78.48 79.61 1,143,249 -0.66(-0.82%)
Aug 19, 2015 80.19 80.72 79.36 80.27 607,144 +0.06(+0.08%)
Aug 18, 2015 80.73 81.64 80.07 80.21 552,640 -0.45(-0.56%)
Aug 17, 2015 80.53 81.21 79.77 80.66 526,848 +0.01(+0.01%)
Aug 14, 2015 79.78 80.90 79.49 80.65 458,717 +0.99(+1.24%)
Aug 13, 2015 79.74 80.53 79.44 79.66 367,463 +0.06(+0.07%)
Aug 12, 2015 79.61 79.90 78.05 79.61 708,809 -0.32(-0.41%)
Aug 11, 2015 79.61 80.22 78.91 79.93 650,597 -0.43(-0.54%)
Aug 10, 2015 80.42 80.63 79.63 80.36 786,522 +0.25(+0.31%)
Aug 07, 2015 79.43 80.26 78.80 80.11 822,607 +0.50(+0.62%)
Aug 06, 2015 82.01 82.58 79.18 79.61 1,137,853 -2.66(-3.23%)
Aug 05, 2015 82.03 83.20 81.56 82.27 715,623 +0.77(+0.95%)
Aug 04, 2015 82.30 82.39 81.21 81.50 716,210 -0.28(-0.35%)
Aug 03, 2015 82.38 83.42 81.04 81.78 1,073,643 -0.59(-0.72%)
Jul 31, 2015 81.50 83.39 81.38 82.38 1,095,347 +0.80(+0.99%)
Jul 30, 2015 82.68 83.79 81.24 81.57 2,028,704 -0.84(-1.02%)
Jul 29, 2015 87.53 87.57 80.08 82.41 5,513,957 -5.23(-5.97%)
Jul 28, 2015 86.75 88.44 86.14 87.64 1,060,860 +0.97(+1.12%)
Jul 27, 2015 87.57 87.57 85.87 86.67 742,606 -1.26(-1.43%)
Jul 24, 2015 87.88 88.29 87.49 87.93 758,282 +0.22(+0.25%)
Jul 23, 2015 88.35 88.97 87.66 87.71 620,285 -0.81(-0.92%)
Jul 22, 2015 86.06 88.60 86.06 88.52 913,795 +2.45(+2.85%)
Jul 21, 2015 86.54 86.82 85.62 86.07 496,232 -0.37(-0.42%)
Jul 20, 2015 86.03 86.66 85.78 86.44 585,736 +0.71(+0.83%)
Jul 17, 2015 85.49 85.91 85.33 85.72 1,046,029 +0.22(+0.26%)
Jul 16, 2015 86.75 86.87 85.40 85.50 1,092,518 -0.72(-0.84%)
Jul 15, 2015 87.70 87.79 86.12 86.23 690,269 -1.47(-1.68%)
Jul 14, 2015 88.00 88.34 87.42 87.70 475,697 -0.35(-0.40%)
Jul 13, 2015 87.19 88.22 87.19 88.05 846,365 +1.62(+1.87%)
Jul 10, 2015 86.27 86.89 85.25 86.43 953,824 +0.84(+0.98%)
Jul 09, 2015 87.18 87.62 85.20 85.59 1,032,242 -0.71(-0.83%)
Jul 08, 2015 87.48 87.55 85.99 86.31 787,617 -1.23(-1.40%)
Jul 07, 2015 87.86 87.97 86.00 87.53 792,571 -0.16(-0.19%)
Jul 06, 2015 87.15 88.31 86.85 87.70 684,493 +0.13(+0.15%)
Jul 02, 2015 88.22 87.57 87.57 87.57 583,033 -0.19(-0.22%)
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.