Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 86.34 86.50 85.49 86.14 1,543,905 +0.41(+0.48%)
Jun 30, 2015 85.92 86.35 85.35 85.73 1,689,985 +0.65(+0.76%)
Jun 29, 2015 87.12 87.58 84.94 85.08 1,315,880 -2.98(-3.38%)
Jun 26, 2015 87.55 88.43 87.54 88.06 3,080,293 +0.99(+1.14%)
Jun 25, 2015 87.74 88.25 87.06 87.07 1,005,071 +0.34(+0.39%)
Jun 24, 2015 87.48 87.88 86.63 86.73 982,153 -0.85(-0.97%)
Jun 23, 2015 87.09 87.87 87.09 87.58 1,782,645 +0.71(+0.82%)
Jun 22, 2015 86.19 87.35 86.17 86.87 2,021,593 +1.24(+1.45%)
Jun 19, 2015 86.03 86.42 85.44 85.63 4,845,240 -0.45(-0.52%)
Jun 18, 2015 84.93 86.71 84.81 86.08 1,394,558 +1.31(+1.55%)
Jun 17, 2015 84.53 85.20 84.29 84.77 1,318,781 +0.27(+0.32%)
Jun 16, 2015 84.31 84.76 83.87 84.50 1,174,764 +0.26(+0.31%)
Jun 15, 2015 84.03 84.50 83.50 84.24 1,300,131 -0.44(-0.52%)
Jun 12, 2015 84.31 85.01 83.91 84.68 1,465,979 -0.01(-0.01%)
Jun 11, 2015 84.98 85.57 84.57 84.69 1,109,576 -0.05(-0.06%)
Jun 10, 2015 83.96 84.95 83.83 84.74 1,745,155 +0.81(+0.97%)
Jun 09, 2015 84.01 84.59 83.42 83.93 1,521,899 -0.18(-0.21%)
Jun 08, 2015 85.39 85.42 84.00 84.11 1,889,639 -1.35(-1.58%)
Jun 05, 2015 86.95 86.98 85.44 85.46 1,659,068 -1.71(-1.96%)
Jun 04, 2015 86.17 88.26 86.17 87.17 2,007,483 +1.01(+1.17%)
Jun 03, 2015 85.79 86.79 85.28 86.16 1,504,770 -0.03(-0.03%)
Jun 02, 2015 86.37 86.89 85.86 86.19 1,172,842 -0.22(-0.25%)
Jun 01, 2015 86.59 86.82 85.98 86.41 1,304,748 -0.11(-0.13%)
May 29, 2015 87.06 87.58 86.46 86.52 1,303,705 -0.91(-1.04%)
May 28, 2015 87.46 87.88 87.02 87.43 1,235,538 +0.15(+0.17%)
May 27, 2015 86.04 87.77 86.04 87.28 1,511,071 +1.43(+1.67%)
May 26, 2015 88.50 88.70 85.77 85.85 2,135,219 -1.61(-1.84%)
May 22, 2015 88.34 87.46 87.46 87.46 1,439,800 -1.00(-1.13%)
May 21, 2015 87.99 89.95 87.50 88.46 1,650,960 -0.24(-0.27%)
May 20, 2015 88.66 89.22 87.78 88.70 2,189,501 +0.58(+0.66%)
May 19, 2015 89.05 89.49 87.89 88.12 1,449,093 -0.78(-0.88%)
May 18, 2015 88.32 89.15 88.11 88.90 1,046,512 +0.67(+0.76%)
May 15, 2015 87.89 88.44 87.57 88.23 1,025,463 +0.59(+0.67%)
May 14, 2015 87.73 88.23 86.56 87.64 1,469,359 +0.63(+0.72%)
May 13, 2015 88.04 88.58 86.66 87.01 2,217,142 -1.00(-1.14%)
May 12, 2015 89.05 89.05 87.62 88.01 3,081,498 -1.35(-1.51%)
May 11, 2015 90.20 90.32 89.24 89.36 1,488,592 -0.91(-1.01%)
May 08, 2015 89.75 91.08 89.63 90.27 1,578,386 +1.30(+1.46%)
May 07, 2015 89.99 91.00 88.70 88.97 2,210,487 -1.86(-2.05%)
May 06, 2015 90.28 90.88 89.65 90.83 1,586,184 +0.97(+1.08%)
May 05, 2015 90.00 90.53 89.41 89.86 1,775,050 -0.71(-0.78%)
May 04, 2015 91.62 92.13 90.34 90.57 1,115,304 -1.10(-1.20%)
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.