Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 82.99 83.31 81.84 81.85 1,057,815 -1.57(-1.88%)
Aug 28, 2015 83.39 83.93 82.72 83.42 609,247 -0.09(-0.11%)
Aug 27, 2015 83.31 83.90 82.04 83.51 657,747 +1.03(+1.25%)
Aug 26, 2015 81.14 82.68 79.90 82.48 733,626 +2.77(+3.48%)
Aug 25, 2015 82.59 82.59 79.64 79.71 916,633 -0.96(-1.19%)
Aug 24, 2015 79.63 83.18 78.15 80.67 1,528,233 -2.99(-3.57%)
Aug 21, 2015 84.51 85.04 83.54 83.66 985,863 -1.41(-1.66%)
Aug 20, 2015 86.73 86.89 85.04 85.07 511,747 -2.38(-2.72%)
Aug 19, 2015 87.04 88.30 86.68 87.45 663,888 +0.17(+0.19%)
Aug 18, 2015 87.43 87.94 87.14 87.28 621,358 -0.53(-0.60%)
Aug 17, 2015 86.88 87.86 86.48 87.81 378,005 +0.49(+0.56%)
Aug 14, 2015 86.92 87.49 86.58 87.32 391,483 +0.26(+0.30%)
Aug 13, 2015 86.41 87.33 86.07 87.06 669,952 +0.36(+0.42%)
Aug 12, 2015 85.99 86.83 85.53 86.70 668,467 -0.08(-0.09%)
Aug 11, 2015 87.32 87.36 86.40 86.78 852,707 -1.15(-1.31%)
Aug 10, 2015 86.73 88.72 86.73 87.93 1,364,618 +2.34(+2.73%)
Aug 07, 2015 85.17 85.63 84.67 85.59 623,047 +0.44(+0.52%)
Aug 06, 2015 85.21 85.28 84.53 85.15 946,175 +0.24(+0.28%)
Aug 05, 2015 85.33 85.64 84.78 84.91 856,437 +0.08(+0.09%)
Aug 04, 2015 85.20 85.62 84.69 84.83 715,033 -0.37(-0.43%)
Aug 03, 2015 85.01 85.53 84.51 85.20 900,623 +0.58(+0.69%)
Jul 31, 2015 85.45 85.45 84.32 84.62 749,968 -0.43(-0.51%)
Jul 30, 2015 84.54 85.52 84.30 85.05 938,299 +0.21(+0.25%)
Jul 29, 2015 85.03 85.59 84.64 84.84 1,200,762 +0.11(+0.13%)
Jul 28, 2015 83.81 85.16 83.37 84.73 1,213,778 +1.29(+1.55%)
Jul 27, 2015 84.97 85.02 83.18 83.44 1,704,948 -2.02(-2.36%)
Jul 24, 2015 90.01 90.12 84.68 85.46 1,955,219 -2.95(-3.34%)
Jul 23, 2015 87.95 88.71 87.70 88.41 2,576,430 +0.69(+0.79%)
Jul 22, 2015 88.25 88.80 87.52 87.72 1,832,141 -1.19(-1.34%)
Jul 21, 2015 91.49 91.49 87.58 88.91 2,114,791 -3.28(-3.56%)
Jul 20, 2015 92.84 93.04 91.97 92.19 473,514 -0.70(-0.75%)
Jul 17, 2015 92.46 93.06 92.20 92.89 459,825 +0.07(+0.08%)
Jul 16, 2015 93.54 93.89 92.50 92.82 746,081 -0.17(-0.18%)
Jul 15, 2015 93.31 93.78 92.77 92.99 692,368 -0.32(-0.34%)
Jul 14, 2015 92.90 93.52 92.88 93.31 823,382 +0.29(+0.31%)
Jul 13, 2015 93.35 93.51 92.56 93.02 708,930 +0.47(+0.51%)
Jul 10, 2015 92.50 92.96 92.14 92.55 531,139 +0.97(+1.06%)
Jul 09, 2015 92.14 92.56 91.58 91.58 454,076 +0.25(+0.27%)
Jul 08, 2015 91.41 92.31 91.07 91.33 871,495 -0.67(-0.73%)
Jul 07, 2015 91.74 92.07 90.60 92.00 957,243 +0.45(+0.49%)
Jul 06, 2015 91.81 92.18 91.09 91.55 696,636 -1.09(-1.18%)
Jul 02, 2015 93.60 92.64 92.64 92.64 361,000 -0.65(-0.70%)
Jul 01, 2015 93.07 93.41 92.52 93.29 501,176 +0.94(+1.02%)
Jun 30, 2015 93.19 93.46 92.22 92.35 625,377 -0.28(-0.30%)
Jun 29, 2015 93.98 94.55 92.57 92.63 549,013 -2.10(-2.22%)
Jun 26, 2015 95.13 95.25 94.12 94.73 1,242,551 -0.13(-0.14%)
Jun 25, 2015 95.95 96.04 94.74 94.86 585,492 -0.77(-0.81%)
Jun 24, 2015 95.36 95.99 95.15 95.63 925,195 +0.12(+0.13%)
Jun 23, 2015 95.18 95.86 95.02 95.51 683,812 +0.22(+0.23%)
Jun 22, 2015 95.77 95.92 94.65 95.29 921,254 -0.24(-0.25%)
Jun 19, 2015 95.51 96.40 95.51 95.53 687,937 -0.33(-0.34%)
Jun 18, 2015 95.16 96.25 94.65 95.86 779,859 +1.05(+1.11%)
Jun 17, 2015 94.36 95.14 93.95 94.81 577,885 +0.75(+0.80%)
Jun 16, 2015 92.99 94.13 92.72 94.06 643,929 +0.71(+0.76%)
Jun 15, 2015 93.65 93.73 92.97 93.35 589,377 -0.77(-0.82%)
Jun 12, 2015 94.32 94.88 93.90 94.12 428,158 -0.76(-0.80%)
Jun 11, 2015 94.20 95.09 94.05 94.88 634,086 +0.82(+0.87%)
Jun 10, 2015 93.79 94.75 93.65 94.06 554,862 +0.71(+0.76%)
Jun 09, 2015 93.48 94.02 93.24 93.35 631,046 +0.00(+0.00%)
Jun 08, 2015 92.93 93.78 92.85 93.35 664,761 +0.27(+0.29%)
Jun 05, 2015 93.38 93.84 92.47 93.08 1,319,646 -0.54(-0.58%)
Jun 04, 2015 94.38 95.06 93.46 93.62 1,030,389 -1.45(-1.53%)
Jun 03, 2015 94.50 95.51 94.29 95.07 859,927 +0.82(+0.87%)
Jun 02, 2015 94.40 95.06 94.02 94.25 1,041,020 -0.76(-0.80%)
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.