Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 84.67 85.68 84.29 84.62 3,842,707 +0.20(+0.24%)
Aug 30, 2016 84.08 84.91 83.65 84.41 9,391,340 -10.18(-10.76%)
Aug 29, 2016 93.67 94.88 93.67 94.60 2,064,766 +0.67(+0.71%)
Aug 26, 2016 94.18 95.21 93.72 93.93 716,895 -0.10(-0.11%)
Aug 25, 2016 93.94 94.92 93.77 94.03 774,802 +0.09(+0.10%)
Aug 24, 2016 95.54 95.54 93.94 93.94 2,059,898 -1.84(-1.92%)
Aug 23, 2016 95.99 96.49 95.47 95.77 1,352,339 -0.18(-0.19%)
Aug 22, 2016 95.52 96.18 95.36 95.95 970,964 +0.23(+0.24%)
Aug 19, 2016 95.14 96.15 94.68 95.73 3,044,396 +0.46(+0.49%)
Aug 18, 2016 95.70 95.95 94.51 95.26 967,535 -0.30(-0.32%)
Aug 17, 2016 94.10 95.83 93.88 95.57 1,680,195 +1.63(+1.73%)
Aug 16, 2016 93.81 94.24 93.45 93.94 1,273,002 -0.27(-0.29%)
Aug 15, 2016 93.86 94.99 93.55 94.21 1,324,731 +0.29(+0.31%)
Aug 12, 2016 94.20 94.78 93.91 93.91 840,536 -0.48(-0.51%)
Aug 11, 2016 94.36 94.99 93.58 94.39 1,521,117 +0.24(+0.25%)
Aug 10, 2016 93.05 94.45 93.05 94.16 690,966 +1.26(+1.35%)
Aug 09, 2016 93.03 93.58 92.89 92.90 854,763 -0.35(-0.38%)
Aug 08, 2016 94.05 94.19 92.66 93.26 696,644 -0.81(-0.86%)
Aug 05, 2016 93.38 94.25 93.11 94.07 992,244 +0.78(+0.84%)
Aug 04, 2016 93.27 93.88 92.81 93.28 599,621 +0.20(+0.22%)
Aug 03, 2016 94.51 94.51 92.63 93.08 1,141,538 -1.42(-1.51%)
Aug 02, 2016 93.21 94.74 92.62 94.50 1,910,582 +1.08(+1.15%)
Aug 01, 2016 91.97 93.52 91.62 93.43 1,829,386 +0.11(+0.12%)
Jul 29, 2016 93.54 94.29 92.90 93.32 1,509,882 -0.50(-0.53%)
Jul 28, 2016 92.24 94.55 91.34 93.81 2,537,972 +2.66(+2.92%)
Jul 27, 2016 92.63 92.63 91.11 91.15 1,491,896 -1.14(-1.23%)
Jul 26, 2016 93.52 93.90 92.05 92.29 857,803 -1.21(-1.30%)
Jul 25, 2016 92.95 93.82 92.95 93.50 1,880,718 +0.87(+0.94%)
Jul 22, 2016 92.25 92.86 92.15 92.63 1,141,288 +0.30(+0.33%)
Jul 21, 2016 92.16 92.56 91.48 92.33 1,376,167 +0.40(+0.43%)
Jul 20, 2016 91.84 92.25 91.43 91.93 1,046,831 -0.19(-0.20%)
Jul 19, 2016 92.15 92.41 91.61 92.12 1,375,158 -0.03(-0.03%)
Jul 18, 2016 93.00 93.47 91.82 92.15 898,053 -1.09(-1.17%)
Jul 15, 2016 91.35 94.36 90.85 93.23 3,335,313 +2.17(+2.38%)
Jul 14, 2016 91.51 92.45 90.88 91.07 1,558,098 -0.20(-0.22%)
Jul 13, 2016 91.45 92.33 91.15 91.27 1,340,675 -0.35(-0.38%)
Jul 12, 2016 92.83 93.14 91.61 91.61 1,845,951 -1.18(-1.27%)
Jul 11, 2016 93.10 94.89 92.36 92.79 3,106,934 -0.47(-0.51%)
Jul 08, 2016 93.04 93.40 92.71 93.27 1,322,100 +0.56(+0.60%)
Jul 07, 2016 92.68 93.38 91.83 92.71 2,383,210 +0.63(+0.69%)
Jul 06, 2016 93.47 94.09 91.58 92.08 4,958,119 -1.06(-1.14%)
Jul 05, 2016 92.68 95.30 91.92 93.14 3,086,832 -1.18(-1.25%)
Jul 01, 2016 94.45 94.32 94.32 94.32 7,826,840 -1.30(-1.36%)
Jun 30, 2016 82.19 99.24 82.13 95.62 23,617,392 +13.78(+16.83%)
Jun 29, 2016 81.88 81.93 81.08 81.84 1,903,444 +0.77(+0.95%)
Jun 28, 2016 81.97 81.97 80.43 81.07 1,728,202 -0.83(-1.01%)
Jun 27, 2016 81.93 82.04 81.23 81.90 1,936,064 -0.64(-0.78%)
Jun 24, 2016 80.59 82.98 80.42 82.54 2,279,282 +0.72(+0.88%)
Jun 23, 2016 82.35 82.46 81.35 81.82 1,388,248 -0.19(-0.24%)
Jun 22, 2016 82.11 82.11 81.64 82.02 1,560,956 -0.09(-0.11%)
Jun 21, 2016 81.68 82.19 81.55 82.11 1,583,291 +0.69(+0.85%)
Jun 20, 2016 81.77 82.36 81.37 81.42 1,454,727 -0.40(-0.48%)
Jun 17, 2016 81.41 81.85 80.49 81.82 2,532,062 +0.28(+0.34%)
Jun 16, 2016 80.94 81.60 80.69 81.54 1,688,654 +0.62(+0.76%)
Jun 15, 2016 81.36 81.56 80.47 80.92 2,751,189 -0.45(-0.55%)
Jun 14, 2016 80.32 81.56 79.91 81.37 1,462,101 +0.80(+0.99%)
Jun 13, 2016 80.90 81.48 80.54 80.57 1,294,235 -0.65(-0.80%)
Jun 10, 2016 80.96 81.89 80.33 81.22 1,936,508 -0.02(-0.02%)
Jun 09, 2016 78.92 81.48 78.81 81.23 3,550,938 +2.27(+2.88%)
Jun 08, 2016 78.45 78.96 77.81 78.96 1,115,402 +0.43(+0.55%)
Jun 07, 2016 78.66 78.91 78.44 78.53 482,837 -0.07(-0.09%)
Jun 06, 2016 78.77 79.19 78.18 78.60 1,286,797 -0.18(-0.22%)
Jun 03, 2016 78.14 79.04 78.14 78.77 1,220,855 +0.62(+0.80%)
Jun 02, 2016 78.19 78.30 77.51 78.15 1,037,290 -0.20(-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.