Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 83.41 84.42 82.05 82.35 3,445,314 -0.84(-1.01%)
Aug 28, 2015 83.74 84.00 82.77 83.19 4,861,447 -0.55(-0.66%)
Aug 27, 2015 81.79 84.04 81.71 83.74 4,703,371 +2.64(+3.26%)
Aug 26, 2015 79.88 81.30 77.77 81.10 7,217,763 +2.84(+3.63%)
Aug 25, 2015 82.19 82.60 77.86 78.26 6,438,996 -2.47(-3.06%)
Aug 24, 2015 81.60 82.96 79.50 80.73 8,620,731 -3.80(-4.50%)
Aug 21, 2015 86.98 87.70 84.53 84.53 8,320,004 -2.80(-3.21%)
Aug 20, 2015 86.86 88.95 86.07 87.33 10,878,580 +3.56(+4.25%)
Aug 19, 2015 83.14 84.53 82.57 83.77 2,651,346 +0.38(+0.46%)
Aug 18, 2015 83.83 83.99 83.23 83.39 2,241,397 -0.08(-0.10%)
Aug 17, 2015 83.26 83.78 82.93 83.47 2,814,715 -0.44(-0.52%)
Aug 14, 2015 82.91 83.94 82.79 83.91 2,280,244 +0.88(+1.06%)
Aug 13, 2015 83.20 83.75 82.89 83.03 2,253,924 -0.35(-0.42%)
Aug 12, 2015 82.71 83.50 81.64 83.38 2,870,245 -0.16(-0.19%)
Aug 11, 2015 82.81 83.75 82.73 83.54 3,205,523 +0.03(+0.04%)
Aug 10, 2015 82.82 83.77 82.44 83.51 3,211,620 +1.24(+1.51%)
Aug 07, 2015 82.50 82.69 80.65 82.27 4,545,326 -0.43(-0.52%)
Aug 06, 2015 85.14 85.14 81.24 82.70 3,866,491 -2.03(-2.40%)
Aug 05, 2015 84.68 85.08 83.97 84.73 3,776,772 +0.68(+0.81%)
Aug 04, 2015 84.49 84.99 83.85 84.05 2,844,878 -0.09(-0.11%)
Aug 03, 2015 84.81 85.00 83.53 84.14 4,815,748 -0.37(-0.44%)
Jul 31, 2015 84.88 85.25 84.38 84.51 4,113,617 -0.03(-0.04%)
Jul 30, 2015 84.26 84.97 83.97 84.54 3,867,841 -0.55(-0.65%)
Jul 29, 2015 85.91 85.99 84.71 85.09 2,711,842 -0.59(-0.69%)
Jul 28, 2015 84.71 85.70 84.50 85.68 3,027,811 +1.53(+1.82%)
Jul 27, 2015 84.50 84.61 83.34 84.15 5,420,622 -0.57(-0.67%)
Jul 24, 2015 86.00 86.21 84.16 84.72 3,460,289 -2.04(-2.35%)
Jul 23, 2015 89.06 89.87 85.65 86.76 5,258,534 +0.38(+0.44%)
Jul 22, 2015 83.32 86.80 81.50 86.38 12,677,730 +0.81(+0.95%)
Jul 21, 2015 87.58 87.69 85.52 85.57 8,064,493 -2.30(-2.62%)
Jul 20, 2015 87.70 87.92 87.27 87.87 4,319,849 +0.50(+0.57%)
Jul 17, 2015 87.00 87.43 86.62 87.37 4,430,068 +0.20(+0.23%)
Jul 16, 2015 86.80 87.46 86.58 87.17 5,578,005 +0.79(+0.91%)
Jul 15, 2015 87.79 88.17 86.10 86.38 6,615,860 -2.38(-2.68%)
Jul 14, 2015 89.05 89.10 87.85 88.76 6,028,749 -0.06(-0.07%)
Jul 13, 2015 89.14 90.18 88.67 88.82 5,940,508 +0.53(+0.60%)
Jul 10, 2015 88.30 88.46 87.70 88.29 4,471,173 +0.81(+0.93%)
Jul 09, 2015 88.00 88.31 86.90 87.48 4,767,548 +0.23(+0.26%)
Jul 08, 2015 88.27 88.50 87.17 87.25 5,330,041 -1.48(-1.67%)
Jul 07, 2015 86.64 88.78 86.06 88.73 6,912,265 +2.38(+2.76%)
Jul 06, 2015 85.31 86.44 85.25 86.35 5,062,808 +0.21(+0.24%)
Jul 02, 2015 85.21 86.14 86.14 86.14 5,128,100 +1.29(+1.52%)
Jul 01, 2015 83.80 84.96 83.60 84.85 3,629,052 +1.36(+1.63%)
Jun 30, 2015 84.50 84.57 83.39 83.49 4,261,232 -0.29(-0.35%)
Jun 29, 2015 85.35 85.58 83.73 83.78 4,441,878 -2.07(-2.41%)
Jun 26, 2015 85.19 85.93 84.58 85.85 14,369,757 +1.05(+1.24%)
Jun 25, 2015 84.16 86.90 84.08 84.80 9,625,022 +2.54(+3.09%)
Jun 24, 2015 82.50 83.08 82.26 82.26 4,212,053 -0.41(-0.50%)
Jun 23, 2015 83.75 83.75 82.45 82.67 3,643,465 -0.25(-0.30%)
Jun 22, 2015 83.30 83.44 82.85 82.92 3,537,136 +0.29(+0.35%)
Jun 19, 2015 82.47 83.21 82.32 82.63 6,906,964 -0.41(-0.49%)
Jun 18, 2015 83.89 84.37 82.75 83.04 7,251,541 -0.49(-0.59%)
Jun 17, 2015 84.68 84.68 83.01 83.53 5,968,167 -1.25(-1.47%)
Jun 16, 2015 83.91 85.32 83.63 84.78 5,694,510 +0.70(+0.83%)
Jun 15, 2015 83.57 84.61 83.09 84.08 5,462,684 -0.13(-0.15%)
Jun 12, 2015 85.89 85.97 83.09 84.21 12,630,477 -2.38(-2.75%)
Jun 11, 2015 83.11 87.24 83.08 86.59 16,739,726 +3.41(+4.10%)
Jun 10, 2015 81.99 83.49 81.31 83.18 13,169,403 +0.41(+0.50%)
Jun 09, 2015 78.37 82.89 78.01 82.77 10,108,716 +4.25(+5.41%)
Jun 08, 2015 77.98 78.85 77.83 78.52 6,065,922 +0.40(+0.51%)
Jun 05, 2015 77.56 78.26 76.99 78.12 2,788,911 +0.44(+0.57%)
Jun 04, 2015 77.34 78.60 77.33 77.68 3,786,541 -0.15(-0.19%)
Jun 03, 2015 78.00 78.17 77.28 77.83 3,270,783 -0.12(-0.15%)
Jun 02, 2015 78.76 78.76 77.51 77.95 4,467,656 -1.05(-1.33%)
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.