Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 85.87 85.25 85.25 85.25 551,600 -0.90(-1.04%)
Dec 30, 2015 86.39 86.83 85.94 86.15 573,692 -0.36(-0.42%)
Dec 29, 2015 86.00 86.74 85.45 86.51 582,913 +1.31(+1.54%)
Dec 28, 2015 84.98 85.46 84.17 85.20 1,386,116 -0.25(-0.29%)
Dec 24, 2015 85.09 85.45 85.45 85.45 823,000 +0.57(+0.67%)
Dec 23, 2015 84.78 85.15 83.66 84.88 1,155,534 +0.48(+0.57%)
Dec 22, 2015 84.48 84.65 83.02 84.40 670,910 +0.28(+0.33%)
Dec 21, 2015 85.00 85.79 83.18 84.12 878,002 -0.23(-0.27%)
Dec 18, 2015 84.94 85.74 83.85 84.35 2,336,466 -1.03(-1.21%)
Dec 17, 2015 87.17 87.26 85.21 85.38 1,095,495 -1.50(-1.73%)
Dec 16, 2015 86.68 87.50 84.61 86.88 1,533,140 +0.97(+1.13%)
Dec 15, 2015 84.27 87.08 83.84 85.91 1,599,684 +2.11(+2.52%)
Dec 14, 2015 82.39 84.19 82.05 83.80 1,445,424 +1.32(+1.60%)
Dec 11, 2015 82.39 83.47 82.00 82.48 941,351 -1.04(-1.25%)
Dec 10, 2015 83.84 84.14 82.65 83.52 1,219,228 +1.11(+1.35%)
Dec 09, 2015 82.75 84.17 82.14 82.41 971,471 -0.79(-0.95%)
Dec 08, 2015 82.54 83.84 81.89 83.20 881,003 +0.13(+0.16%)
Dec 07, 2015 83.99 84.48 82.37 83.07 1,606,913 -1.30(-1.54%)
Dec 04, 2015 83.06 84.71 82.33 84.37 1,712,609 +1.23(+1.48%)
Dec 03, 2015 82.74 84.91 82.58 83.14 2,117,356 +0.22(+0.27%)
Dec 02, 2015 82.56 83.32 82.24 82.92 1,121,359 -0.01(-0.01%)
Dec 01, 2015 82.85 83.44 82.49 82.93 981,318 +0.56(+0.68%)
Nov 30, 2015 82.81 82.98 81.77 82.37 1,284,856 -0.42(-0.51%)
Nov 27, 2015 82.80 83.35 82.31 82.79 558,528 +0.02(+0.02%)
Nov 25, 2015 82.90 82.77 82.77 82.77 858,800 -0.21(-0.25%)
Nov 24, 2015 83.93 83.93 81.88 82.98 2,141,569 -1.82(-2.15%)
Nov 23, 2015 84.92 86.19 84.33 84.80 2,009,452 -0.18(-0.21%)
Nov 20, 2015 85.01 85.87 84.09 84.98 2,166,254 +0.43(+0.51%)
Nov 19, 2015 83.55 85.22 83.06 84.55 2,519,401 +0.87(+1.04%)
Nov 18, 2015 78.87 83.77 78.81 83.68 3,233,963 +5.56(+7.12%)
Nov 17, 2015 78.37 79.61 77.42 78.12 1,517,256 -0.43(-0.55%)
Nov 16, 2015 77.50 78.56 75.78 78.55 1,883,715 +0.60(+0.77%)
Nov 13, 2015 78.61 79.15 76.80 77.95 2,046,400 -1.20(-1.52%)
Nov 12, 2015 79.16 80.52 78.64 79.15 1,643,782 -0.59(-0.74%)
Nov 11, 2015 78.97 81.13 78.14 79.74 2,205,066 +1.39(+1.77%)
Nov 10, 2015 76.92 78.53 76.79 78.35 2,298,240 +1.23(+1.59%)
Nov 09, 2015 76.44 77.65 74.82 77.12 3,653,933 -0.30(-0.39%)
Nov 06, 2015 74.49 77.97 73.57 77.42 8,422,654 -5.69(-6.85%)
Nov 05, 2015 83.95 84.56 82.76 83.11 3,295,025 +0.49(+0.59%)
Nov 04, 2015 81.81 83.20 81.63 82.62 1,474,858 +0.37(+0.45%)
Nov 03, 2015 83.31 84.04 82.05 82.25 2,209,200 -0.91(-1.09%)
Nov 02, 2015 83.67 83.72 82.27 83.16 1,612,202 -0.62(-0.74%)
Oct 30, 2015 81.27 84.70 80.76 83.78 2,182,164 +2.85(+3.52%)
Oct 29, 2015 81.26 82.02 80.74 80.93 1,780,802 -0.37(-0.46%)
Oct 28, 2015 81.77 82.35 80.87 81.30 1,611,853 -0.46(-0.56%)
Oct 27, 2015 81.99 82.46 80.74 81.76 1,395,428 -1.89(-2.26%)
Oct 26, 2015 82.95 84.07 82.53 83.65 1,451,798 +0.75(+0.90%)
Oct 23, 2015 85.07 85.15 82.30 82.90 2,507,132 -0.66(-0.79%)
Oct 22, 2015 82.40 83.71 81.47 83.56 1,855,878 +1.39(+1.69%)
Oct 21, 2015 84.80 84.80 82.00 82.17 1,361,949 -2.08(-2.47%)
Oct 20, 2015 84.30 85.08 83.44 84.25 1,607,060 +0.11(+0.13%)
Oct 19, 2015 83.39 85.16 82.53 84.14 2,315,536 +0.94(+1.13%)
Oct 16, 2015 83.70 83.72 81.09 83.20 2,537,980 -0.16(-0.19%)
Oct 15, 2015 83.21 83.55 79.82 83.36 4,997,502 -0.36(-0.43%)
Oct 14, 2015 81.98 84.50 78.20 83.72 19,925,570 +17.03(+25.54%)
Oct 13, 2015 67.13 68.30 66.43 66.69 819,626 -0.79(-1.17%)
Oct 12, 2015 68.01 68.50 66.71 67.48 779,228 -0.50(-0.74%)
Oct 09, 2015 69.34 69.38 67.57 67.98 1,489,599 -1.60(-2.30%)
Oct 08, 2015 67.40 69.65 67.40 69.58 1,063,330 +1.85(+2.73%)
Oct 07, 2015 67.19 68.43 66.14 67.73 955,957 +0.89(+1.33%)
Oct 06, 2015 67.20 68.16 66.76 66.84 1,515,108 -0.40(-0.59%)
Oct 05, 2015 67.30 67.78 66.81 67.24 1,224,512 +0.88(+1.33%)
Oct 02, 2015 63.23 66.36 63.07 66.36 1,273,888 +2.23(+3.48%)
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.