Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 90.60 91.05 88.89 89.43 32,816,064 -1.58(-1.74%)
Aug 28, 2015 89.88 91.48 89.79 91.01 33,215,884 +1.28(+1.43%)
Aug 27, 2015 89.10 90.06 87.19 89.73 42,395,940 +2.54(+2.91%)
Aug 26, 2015 85.95 87.46 83.26 87.19 45,089,312 +4.19(+5.05%)
Aug 25, 2015 86.95 87.67 83.00 83.00 51,973,716 +0.91(+1.11%)
Aug 24, 2015 77.03 87.14 72.00 82.09 83,671,392 -3.97(-4.61%)
Aug 21, 2015 87.52 89.18 85.61 86.06 62,778,680 -4.50(-4.97%)
Aug 20, 2015 93.54 94.77 90.46 90.56 44,543,328 -4.75(-4.98%)
Aug 19, 2015 94.63 96.10 94.16 95.31 23,238,204 +0.14(+0.15%)
Aug 18, 2015 94.08 95.85 94.06 95.17 22,262,156 +1.24(+1.32%)
Aug 17, 2015 94.42 94.46 93.39 93.93 18,304,222 -0.49(-0.52%)
Aug 14, 2015 93.54 94.72 93.21 94.42 15,929,656 +0.99(+1.06%)
Aug 13, 2015 94.05 94.72 93.37 93.43 17,441,820 -0.76(-0.81%)
Aug 12, 2015 92.70 94.44 91.19 94.19 27,098,364 +0.57(+0.61%)
Aug 11, 2015 93.73 94.76 92.90 93.62 22,467,144 -0.53(-0.56%)
Aug 10, 2015 95.68 95.90 93.63 94.15 21,590,240 -0.15(-0.16%)
Aug 07, 2015 95.38 95.40 93.61 94.30 23,199,144 -0.82(-0.86%)
Aug 06, 2015 97.18 98.74 94.50 95.12 42,253,868 -1.32(-1.37%)
Aug 05, 2015 95.25 97.09 95.18 96.44 29,791,196 +2.38(+2.53%)
Aug 04, 2015 93.79 94.73 93.33 94.06 20,111,024 -0.08(-0.08%)
Aug 03, 2015 93.53 95.06 92.80 94.14 29,332,028 +0.13(+0.14%)
Jul 31, 2015 94.95 96.33 93.95 94.01 46,509,044 -1.20(-1.26%)
Jul 30, 2015 94.91 95.81 91.80 95.21 86,166,088 -1.78(-1.84%)
Jul 29, 2015 96.32 97.28 94.74 96.99 64,444,764 +1.70(+1.78%)
Jul 28, 2015 94.84 95.56 93.31 95.29 35,169,908 +1.12(+1.19%)
Jul 27, 2015 96.58 96.61 93.83 94.17 38,542,820 -2.78(-2.87%)
Jul 24, 2015 97.35 97.76 95.88 96.95 33,444,930 +1.51(+1.58%)
Jul 23, 2015 96.96 97.45 94.81 95.44 29,386,860 -1.60(-1.65%)
Jul 22, 2015 96.74 97.58 95.94 97.04 28,269,508 -1.35(-1.37%)
Jul 21, 2015 98.95 99.24 97.14 98.39 39,414,248 +0.48(+0.49%)
Jul 20, 2015 95.85 98.60 95.36 97.91 54,837,608 +2.94(+3.10%)
Jul 17, 2015 92.55 95.39 92.54 94.97 54,001,636 +4.12(+4.53%)
Jul 16, 2015 90.28 90.86 89.77 90.85 21,772,804 +1.09(+1.21%)
Jul 15, 2015 90.00 90.99 89.42 89.76 30,848,236 +0.08(+0.09%)
Jul 14, 2015 90.46 90.80 89.65 89.68 26,609,750 -0.42(-0.47%)
Jul 13, 2015 88.66 90.22 88.42 90.10 29,948,166 +2.15(+2.44%)
Jul 10, 2015 87.35 88.22 86.77 87.95 23,245,872 +2.07(+2.41%)
Jul 09, 2015 86.73 87.60 85.65 85.88 23,293,960 +0.23(+0.27%)
Jul 08, 2015 86.29 86.75 85.44 85.65 24,386,212 -1.57(-1.80%)
Jul 07, 2015 87.80 87.85 85.23 87.22 33,054,610 -0.33(-0.38%)
Jul 06, 2015 86.49 88.18 86.39 87.55 24,624,010 +0.27(+0.30%)
Jul 02, 2015 87.40 87.28 87.28 87.28 16,908,800 +0.38(+0.43%)
Jul 01, 2015 86.77 87.95 86.49 86.91 25,243,194 +1.14(+1.34%)
Jun 30, 2015 86.60 86.70 85.57 85.77 23,230,852 -0.03(-0.04%)
Jun 29, 2015 86.61 87.50 85.73 85.80 35,937,872 -2.21(-2.51%)
Jun 26, 2015 88.12 88.34 86.83 88.01 38,214,648 +0.03(+0.03%)
Jun 25, 2015 89.26 89.40 87.83 87.98 27,291,120 -0.88(-0.99%)
Jun 24, 2015 87.66 89.25 87.45 88.86 41,362,244 +0.98(+1.12%)
Jun 23, 2015 84.96 87.97 84.92 87.88 50,624,624 +3.14(+3.71%)
Jun 22, 2015 83.41 84.97 83.31 84.74 29,159,020 +2.23(+2.70%)
Jun 19, 2015 82.83 82.98 82.12 82.51 23,353,194 -0.39(-0.48%)
Jun 18, 2015 81.64 83.19 81.57 82.91 26,774,468 +1.11(+1.36%)
Jun 17, 2015 81.76 82.19 81.34 81.79 18,342,928 +0.73(+0.90%)
Jun 16, 2015 80.82 81.51 80.45 81.06 13,686,731 +0.35(+0.43%)
Jun 15, 2015 80.55 80.93 80.07 80.71 18,798,784 -0.82(-1.01%)
Jun 12, 2015 81.37 82.09 81.20 81.53 11,417,882 -0.30(-0.37%)
Jun 11, 2015 82.31 82.90 81.36 81.83 18,652,282 -0.33(-0.40%)
Jun 10, 2015 80.83 82.60 80.81 82.16 21,519,732 +1.49(+1.85%)
Jun 09, 2015 80.60 81.19 79.32 80.67 16,480,992 +0.00(+0.00%)
Jun 08, 2015 81.82 82.00 80.13 80.67 16,910,924 -1.47(-1.79%)
Jun 05, 2015 81.87 82.46 81.52 82.14 16,143,093 +0.09(+0.11%)
Jun 04, 2015 82.14 82.95 81.51 82.05 20,853,856 -0.39(-0.47%)
Jun 03, 2015 81.35 82.53 81.25 82.44 31,758,444 +2.00(+2.48%)
Jun 02, 2015 79.76 81.35 79.56 80.44 18,915,596 +0.15(+0.19%)
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.