Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 79.64 79.94 78.53 78.54 1,102,374 -1.51(-1.88%)
Aug 28, 2015 80.02 80.54 79.38 80.05 634,910 -0.09(-0.11%)
Aug 27, 2015 79.94 80.51 78.72 80.13 685,453 +0.99(+1.25%)
Aug 26, 2015 77.86 79.34 76.67 79.15 764,529 +2.66(+3.48%)
Aug 25, 2015 79.25 79.25 76.42 76.49 955,245 -0.92(-1.19%)
Aug 24, 2015 76.41 79.82 74.99 77.41 1,592,608 -2.87(-3.57%)
Aug 21, 2015 81.09 81.61 80.16 80.28 1,027,391 -1.35(-1.66%)
Aug 20, 2015 83.22 83.38 81.60 81.63 533,303 -2.28(-2.72%)
Aug 19, 2015 83.52 84.73 83.17 83.92 691,853 +0.16(+0.19%)
Aug 18, 2015 83.90 84.39 83.62 83.75 647,532 -0.51(-0.60%)
Aug 17, 2015 83.37 84.31 82.98 84.26 393,928 +0.47(+0.56%)
Aug 14, 2015 83.41 83.95 83.08 83.79 407,973 +0.25(+0.30%)
Aug 13, 2015 82.92 83.80 82.59 83.54 698,173 +0.66(+0.80%)
Aug 12, 2015 82.20 83.00 81.76 82.88 699,287 -0.08(-0.09%)
Aug 11, 2015 83.47 83.51 82.59 82.96 892,021 -1.10(-1.31%)
Aug 10, 2015 82.91 84.81 82.91 84.05 1,427,534 +2.24(+2.73%)
Aug 07, 2015 81.42 81.86 80.94 81.82 651,773 +0.42(+0.52%)
Aug 06, 2015 81.45 81.52 80.80 81.40 989,799 +0.23(+0.28%)
Aug 05, 2015 81.57 81.87 81.04 81.17 895,923 +0.08(+0.09%)
Aug 04, 2015 81.44 81.85 80.96 81.09 748,000 -0.35(-0.43%)
Aug 03, 2015 81.26 81.76 80.79 81.44 942,146 +0.55(+0.69%)
Jul 31, 2015 81.68 81.68 80.60 80.89 784,545 -0.41(-0.51%)
Jul 30, 2015 80.81 81.75 80.58 81.30 981,559 +0.20(+0.25%)
Jul 29, 2015 81.28 81.82 80.91 81.10 1,256,124 +0.11(+0.13%)
Jul 28, 2015 80.12 81.41 79.70 81.00 1,269,740 +1.23(+1.55%)
Jul 27, 2015 81.23 81.27 79.51 79.76 1,783,555 -1.93(-2.36%)
Jul 24, 2015 86.04 86.15 80.95 81.69 2,045,365 -2.82(-3.34%)
Jul 23, 2015 84.07 84.80 83.83 84.51 2,695,218 +0.66(+0.79%)
Jul 22, 2015 84.36 84.89 83.66 83.85 1,916,613 -1.14(-1.34%)
Jul 21, 2015 87.46 87.46 83.72 84.99 2,212,295 -3.14(-3.56%)
Jul 20, 2015 88.75 88.94 87.92 88.13 495,345 -0.67(-0.75%)
Jul 17, 2015 88.38 88.96 88.14 88.80 481,025 +0.07(+0.08%)
Jul 16, 2015 89.42 89.75 88.42 88.73 780,479 -0.16(-0.18%)
Jul 15, 2015 89.20 89.65 88.68 88.89 724,290 -0.31(-0.34%)
Jul 14, 2015 88.81 89.40 88.79 89.20 861,344 +0.28(+0.31%)
Jul 13, 2015 89.24 89.39 88.48 88.92 741,615 +0.45(+0.51%)
Jul 10, 2015 88.42 88.86 88.08 88.47 555,627 +0.93(+1.06%)
Jul 09, 2015 88.08 88.48 87.54 87.54 475,011 +0.24(+0.27%)
Jul 08, 2015 87.38 88.24 87.06 87.30 911,675 -0.64(-0.73%)
Jul 07, 2015 87.70 88.01 86.61 87.95 1,001,377 +0.43(+0.49%)
Jul 06, 2015 87.76 88.11 87.08 87.52 728,754 -1.04(-1.18%)
Jul 02, 2015 89.47 88.56 88.56 88.56 377,644 -0.62(-0.70%)
Jul 01, 2015 88.97 89.29 88.44 89.18 524,283 +0.90(+1.02%)
Jun 30, 2015 89.08 89.34 88.16 88.28 654,210 -0.27(-0.30%)
Jun 29, 2015 89.84 90.38 88.49 88.55 574,325 -2.01(-2.22%)
Jun 26, 2015 90.94 91.05 89.97 90.55 1,299,839 -0.12(-0.14%)
Jun 25, 2015 91.72 91.81 90.56 90.68 612,486 -0.74(-0.81%)
Jun 24, 2015 91.16 91.76 90.96 91.42 967,851 +0.11(+0.13%)
Jun 23, 2015 90.99 91.64 90.83 91.30 715,339 +0.21(+0.23%)
Jun 22, 2015 91.55 91.69 90.48 91.09 963,729 -0.23(-0.25%)
Jun 19, 2015 91.30 92.15 91.30 91.32 719,654 -0.32(-0.34%)
Jun 18, 2015 90.97 92.01 90.48 91.64 815,814 +1.00(+1.11%)
Jun 17, 2015 90.20 90.95 89.81 90.63 604,528 +0.72(+0.80%)
Jun 16, 2015 88.89 89.98 88.63 89.91 673,617 +0.68(+0.76%)
Jun 15, 2015 89.52 89.60 88.87 89.24 616,550 -0.74(-0.82%)
Jun 12, 2015 90.16 90.69 89.76 89.97 447,898 -0.73(-0.80%)
Jun 11, 2015 90.05 90.90 89.90 90.70 663,321 +0.78(+0.87%)
Jun 10, 2015 89.66 90.58 89.52 89.91 580,444 +0.68(+0.76%)
Jun 09, 2015 89.36 89.88 89.13 89.24 660,140 +0.00(+0.00%)
Jun 08, 2015 88.83 89.65 88.76 89.24 695,410 +0.26(+0.29%)
Jun 05, 2015 89.26 89.70 88.39 88.98 1,380,489 -0.52(-0.58%)
Jun 04, 2015 90.22 90.87 89.34 89.49 1,077,895 -1.39(-1.53%)
Jun 03, 2015 90.33 91.30 90.13 90.88 899,574 +0.78(+0.87%)
Jun 02, 2015 90.24 90.87 89.88 90.10 1,089,017 -0.73(-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.