Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 90.44 91.16 89.82 90.13 1,770,541 +0.74(+0.83%)
Sep 29, 2015 89.75 89.85 88.48 89.39 1,048,253 -0.03(-0.03%)
Sep 28, 2015 91.29 91.97 88.93 89.42 1,247,591 -2.38(-2.59%)
Sep 25, 2015 92.23 93.11 91.17 91.80 992,637 -0.04(-0.04%)
Sep 24, 2015 91.23 92.06 91.08 91.84 953,631 -0.12(-0.13%)
Sep 23, 2015 92.04 92.68 91.53 91.96 914,782 +0.18(+0.20%)
Sep 22, 2015 91.36 92.05 90.69 91.78 1,331,149 -0.43(-0.47%)
Sep 21, 2015 92.72 93.18 91.67 92.21 1,343,335 +0.28(+0.30%)
Sep 18, 2015 90.84 92.40 90.37 91.93 4,382,331 -0.16(-0.17%)
Sep 17, 2015 93.15 93.35 91.73 92.09 1,798,078 -0.61(-0.66%)
Sep 16, 2015 91.76 92.81 91.07 92.70 1,389,950 +0.93(+1.01%)
Sep 15, 2015 92.02 92.31 91.18 91.77 1,555,687 -0.38(-0.41%)
Sep 14, 2015 92.55 93.29 91.82 92.15 1,501,299 -0.17(-0.18%)
Sep 11, 2015 90.97 92.43 90.40 92.32 1,557,619 +0.73(+0.80%)
Sep 10, 2015 90.76 92.22 90.71 91.59 2,656,980 +0.95(+1.05%)
Sep 09, 2015 92.97 93.41 90.52 90.64 2,425,486 -2.08(-2.24%)
Sep 08, 2015 91.76 92.79 90.40 92.72 3,085,331 +2.34(+2.59%)
Sep 04, 2015 88.55 90.38 90.38 90.38 3,230,200 +1.10(+1.23%)
Sep 03, 2015 87.11 90.77 87.11 89.28 3,989,939 +3.55(+4.14%)
Sep 02, 2015 84.68 86.01 83.32 85.73 3,410,998 +1.88(+2.24%)
Sep 01, 2015 82.08 84.26 81.93 83.85 2,923,683 -0.05(-0.06%)
Aug 31, 2015 83.51 84.35 83.09 83.90 2,591,608 +0.26(+0.31%)
Aug 28, 2015 82.76 84.18 82.69 83.64 1,992,333 +0.83(+1.00%)
Aug 27, 2015 81.98 82.95 81.10 82.81 2,023,869 +1.45(+1.78%)
Aug 26, 2015 79.82 81.53 78.42 81.36 2,456,183 +3.49(+4.48%)
Aug 25, 2015 80.16 80.32 77.83 77.87 2,890,098 -0.20(-0.26%)
Aug 24, 2015 76.63 80.04 75.11 78.07 3,309,070 -2.22(-2.76%)
Aug 21, 2015 83.03 83.32 79.96 80.29 4,021,176 -3.65(-4.35%)
Aug 20, 2015 79.52 84.30 79.50 83.94 3,783,356 +2.76(+3.40%)
Aug 19, 2015 80.45 81.69 80.30 81.18 1,937,578 -0.17(-0.21%)
Aug 18, 2015 81.50 81.96 81.02 81.35 1,272,449 -0.16(-0.20%)
Aug 17, 2015 80.90 81.62 80.13 81.51 1,074,107 +0.52(+0.64%)
Aug 14, 2015 80.80 81.30 80.51 80.99 1,443,784 +0.29(+0.36%)
Aug 13, 2015 81.13 81.43 80.56 80.70 1,208,916 -0.40(-0.49%)
Aug 12, 2015 80.66 81.52 78.45 81.10 3,128,816 -1.39(-1.69%)
Aug 11, 2015 82.62 83.41 82.00 82.49 1,279,928 -0.90(-1.08%)
Aug 10, 2015 82.33 83.65 82.02 83.39 1,323,887 +1.73(+2.12%)
Aug 07, 2015 81.72 82.03 80.60 81.66 1,538,112 -0.14(-0.17%)
Aug 06, 2015 84.46 84.96 80.69 81.80 3,060,029 -2.69(-3.18%)
Aug 05, 2015 83.53 84.85 83.53 84.49 2,092,503 +1.29(+1.55%)
Aug 04, 2015 82.13 83.29 81.96 83.20 1,627,230 +1.01(+1.23%)
Aug 03, 2015 80.82 82.27 80.70 82.19 2,509,042 +1.47(+1.82%)
Jul 31, 2015 81.91 82.20 80.66 80.72 1,619,639 -0.62(-0.76%)
Jul 30, 2015 82.62 82.95 81.27 81.34 1,500,749 -1.40(-1.69%)
Jul 29, 2015 81.27 83.08 81.17 82.74 1,463,463 +1.35(+1.66%)
Jul 28, 2015 81.13 81.60 80.42 81.39 1,849,239 +0.34(+0.42%)
Jul 27, 2015 82.51 82.97 80.86 81.05 2,232,320 -1.91(-2.30%)
Jul 24, 2015 83.96 84.06 82.92 82.96 2,453,121 -0.66(-0.79%)
Jul 23, 2015 84.20 84.42 83.44 83.62 1,238,752 -0.25(-0.30%)
Jul 22, 2015 83.72 84.62 83.28 83.87 1,386,845 +0.13(+0.16%)
Jul 21, 2015 83.58 83.91 83.33 83.74 1,343,693 +0.13(+0.16%)
Jul 20, 2015 83.18 83.84 82.96 83.61 1,167,049 +0.43(+0.52%)
Jul 17, 2015 84.02 84.30 82.87 83.18 1,831,809 -1.32(-1.56%)
Jul 16, 2015 84.54 84.78 84.00 84.50 1,112,227 +0.38(+0.45%)
Jul 15, 2015 84.11 84.69 83.70 84.12 1,516,944 +0.12(+0.14%)
Jul 14, 2015 84.98 85.26 83.97 84.00 2,092,224 -0.98(-1.15%)
Jul 13, 2015 85.18 85.50 84.77 84.98 1,597,940 +0.54(+0.64%)
Jul 10, 2015 84.42 85.25 84.22 84.44 1,879,947 +0.52(+0.62%)
Jul 09, 2015 86.51 86.70 83.62 83.92 3,768,700 -2.07(-2.41%)
Jul 08, 2015 86.58 87.42 85.99 85.99 1,980,440 -1.01(-1.16%)
Jul 07, 2015 86.33 87.18 85.05 87.00 1,975,220 +0.87(+1.01%)
Jul 06, 2015 85.61 87.32 85.48 86.13 1,794,858 -0.23(-0.27%)
Jul 02, 2015 85.89 86.36 86.36 86.36 2,126,400 +0.22(+0.26%)
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.