Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 79.39 80.17 78.58 78.79 248,731 -0.10(-0.12%)
Jun 29, 2015 80.90 81.48 78.77 78.89 182,805 -2.83(-3.47%)
Jun 26, 2015 82.01 82.45 81.19 81.72 370,817 -0.07(-0.08%)
Jun 25, 2015 82.35 82.35 81.43 81.79 168,109 -0.53(-0.65%)
Jun 24, 2015 83.33 83.78 81.70 82.32 275,865 -1.01(-1.21%)
Jun 23, 2015 83.36 83.69 82.79 83.33 184,684 -0.03(-0.03%)
Jun 22, 2015 83.25 83.51 82.56 83.36 190,927 +0.61(+0.74%)
Jun 19, 2015 83.62 83.64 82.56 82.75 257,559 -0.66(-0.79%)
Jun 18, 2015 82.90 83.66 82.52 83.41 313,453 +0.65(+0.79%)
Jun 17, 2015 83.42 83.49 82.75 82.76 201,619 -0.28(-0.34%)
Jun 16, 2015 81.87 83.24 81.87 83.04 244,650 +0.93(+1.13%)
Jun 15, 2015 81.77 82.26 81.29 82.11 278,282 -0.60(-0.73%)
Jun 12, 2015 82.36 82.75 82.16 82.71 217,223 +0.21(+0.26%)
Jun 11, 2015 82.16 82.52 81.94 82.50 148,997 +0.38(+0.46%)
Jun 10, 2015 81.55 82.21 81.25 82.12 339,894 +0.92(+1.13%)
Jun 09, 2015 82.16 82.22 80.70 81.20 233,655 -0.89(-1.09%)
Jun 08, 2015 83.20 83.32 81.98 82.09 194,146 -1.01(-1.21%)
Jun 05, 2015 82.22 83.17 81.54 83.10 172,948 +0.90(+1.10%)
Jun 04, 2015 83.18 83.40 81.81 82.20 166,196 -1.51(-1.81%)
Jun 03, 2015 82.79 84.04 82.52 83.71 192,124 +1.00(+1.21%)
Jun 02, 2015 81.92 83.44 81.70 82.71 238,486 +0.57(+0.70%)
Jun 01, 2015 82.29 82.72 81.49 82.14 170,867 +0.30(+0.37%)
May 29, 2015 82.33 82.77 81.43 81.84 237,947 -0.83(-1.01%)
May 28, 2015 82.66 82.83 82.12 82.67 167,011 -0.34(-0.41%)
May 27, 2015 82.32 83.25 82.16 83.01 221,626 +0.79(+0.95%)
May 26, 2015 82.98 82.98 81.57 82.23 205,262 -0.77(-0.92%)
May 22, 2015 82.98 82.99 82.99 82.99 322,155 +0.02(+0.02%)
May 21, 2015 82.77 83.71 82.37 82.97 366,566 -0.04(-0.05%)
May 20, 2015 83.18 83.18 82.31 83.01 254,225 -0.02(-0.02%)
May 19, 2015 83.18 83.77 82.78 83.03 371,938 -0.25(-0.30%)
May 18, 2015 81.90 83.30 81.81 83.28 205,177 +0.95(+1.15%)
May 15, 2015 82.28 82.39 81.47 82.33 231,868 -0.01(-0.01%)
May 14, 2015 81.60 82.47 81.22 82.34 264,004 +0.98(+1.20%)
May 13, 2015 82.40 82.89 80.84 81.36 276,018 -0.63(-0.77%)
May 12, 2015 81.40 82.22 80.46 81.99 303,782 -0.06(-0.07%)
May 11, 2015 81.72 82.80 81.41 82.05 305,544 +0.04(+0.05%)
May 08, 2015 82.94 83.78 81.97 82.01 327,417 +0.03(+0.04%)
May 07, 2015 81.00 82.52 80.83 81.98 170,768 +0.79(+0.97%)
May 06, 2015 82.34 83.13 80.62 81.20 315,556 -1.19(-1.45%)
May 05, 2015 83.72 84.52 81.44 82.39 434,602 -2.10(-2.49%)
May 04, 2015 82.52 85.15 82.32 84.49 396,772 +1.98(+2.40%)
May 01, 2015 81.44 82.70 81.37 82.52 500,827 +1.13(+1.39%)
Apr 30, 2015 86.78 87.24 81.10 81.38 986,624 -8.86(-9.82%)
Apr 29, 2015 89.56 90.65 89.11 90.24 241,780 +0.03(+0.03%)
Apr 28, 2015 89.54 90.39 89.01 90.21 170,122 +0.79(+0.89%)
Apr 27, 2015 91.01 91.62 89.04 89.42 234,664 -1.60(-1.76%)
Apr 24, 2015 92.64 92.64 90.85 91.02 133,817 -1.21(-1.31%)
Apr 23, 2015 90.76 92.32 90.66 92.23 127,832 +1.31(+1.44%)
Apr 22, 2015 91.86 92.46 90.32 90.92 221,517 -0.85(-0.93%)
Apr 21, 2015 91.77 92.18 91.12 91.77 211,042 +0.48(+0.53%)
Apr 20, 2015 89.71 91.37 89.66 91.29 173,042 +2.19(+2.46%)
Apr 17, 2015 90.10 90.30 88.80 89.10 191,801 -1.60(-1.76%)
Apr 16, 2015 90.74 91.42 89.98 90.70 143,478 -0.07(-0.07%)
Apr 15, 2015 91.51 91.80 90.70 90.77 177,833 -0.25(-0.28%)
Apr 14, 2015 91.02 91.09 89.23 91.02 225,386 +0.44(+0.48%)
Apr 13, 2015 90.80 91.18 90.09 90.58 209,835 -0.58(-0.64%)
Apr 10, 2015 91.82 91.95 90.92 91.16 162,773 +0.11(+0.12%)
Apr 09, 2015 90.91 91.48 90.24 91.06 272,892 +0.20(+0.22%)
Apr 08, 2015 90.15 91.03 89.77 90.85 275,900 +0.55(+0.61%)
Apr 07, 2015 91.21 91.47 90.17 90.30 251,290 -1.30(-1.42%)
Apr 06, 2015 89.41 92.14 89.41 91.60 391,237 +1.39(+1.54%)
Apr 02, 2015 89.29 90.21 90.21 90.21 276,457 +1.03(+1.15%)
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.