Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 84.69 84.69 83.72 83.90 2,967,421 +0.09(+0.10%)
Jun 29, 2015 85.08 85.89 83.69 83.82 3,489,088 -2.01(-2.34%)
Jun 26, 2015 86.67 87.00 85.41 85.83 5,756,399 -0.42(-0.48%)
Jun 25, 2015 86.87 87.10 85.98 86.24 5,886,549 +1.48(+1.75%)
Jun 24, 2015 84.97 85.31 83.91 84.76 2,921,257 -0.42(-0.49%)
Jun 23, 2015 85.86 86.20 84.73 85.18 2,899,105 -0.29(-0.34%)
Jun 22, 2015 84.64 85.88 84.56 85.47 3,556,020 +1.36(+1.62%)
Jun 19, 2015 84.08 84.66 83.91 84.11 2,715,190 -0.25(-0.30%)
Jun 18, 2015 84.14 84.57 83.91 84.36 2,311,655 +0.33(+0.39%)
Jun 17, 2015 84.08 84.36 83.25 84.03 2,122,302 +0.20(+0.24%)
Jun 16, 2015 83.12 84.03 82.94 83.83 1,932,485 +0.79(+0.95%)
Jun 15, 2015 82.44 83.03 82.10 83.04 2,262,611 -0.27(-0.32%)
Jun 12, 2015 83.49 83.83 83.16 83.31 2,346,964 -0.71(-0.85%)
Jun 11, 2015 83.80 84.25 83.70 84.02 2,142,721 +0.35(+0.41%)
Jun 10, 2015 82.62 84.02 82.52 83.68 2,458,200 +1.37(+1.66%)
Jun 09, 2015 82.58 82.71 81.71 82.31 1,482,036 +0.15(+0.18%)
Jun 08, 2015 82.50 82.71 82.07 82.16 1,673,251 -0.55(-0.66%)
Jun 05, 2015 83.15 83.28 82.22 82.71 2,023,082 -0.46(-0.55%)
Jun 04, 2015 83.30 83.91 82.96 83.16 1,770,687 -0.91(-1.08%)
Jun 03, 2015 83.89 84.33 83.53 84.08 1,525,992 +0.56(+0.67%)
Jun 02, 2015 83.19 83.96 82.90 83.51 1,329,197 +0.12(+0.15%)
Jun 01, 2015 83.38 83.75 82.91 83.39 1,640,415 +0.13(+0.16%)
May 29, 2015 83.90 84.07 83.05 83.26 1,976,805 -0.75(-0.90%)
May 28, 2015 83.83 84.11 83.30 84.01 1,387,254 +0.12(+0.14%)
May 27, 2015 83.49 84.05 83.17 83.89 1,745,916 +0.59(+0.71%)
May 26, 2015 83.98 84.24 83.00 83.30 2,765,352 -0.26(-0.31%)
May 22, 2015 83.66 83.56 83.56 83.56 2,402,722 -0.38(-0.45%)
May 21, 2015 83.90 84.14 83.48 83.95 1,935,318 -0.19(-0.23%)
May 20, 2015 84.38 84.77 83.82 84.14 1,663,175 -0.11(-0.13%)
May 19, 2015 84.71 84.92 84.02 84.25 1,929,568 -0.24(-0.29%)
May 18, 2015 83.75 84.73 83.75 84.49 2,434,860 +0.38(+0.45%)
May 15, 2015 83.95 84.30 83.62 84.11 2,974,401 +0.03(+0.04%)
May 14, 2015 83.35 84.09 83.28 84.08 1,735,541 +1.13(+1.36%)
May 13, 2015 82.88 83.31 82.43 82.95 2,059,109 +0.23(+0.27%)
May 12, 2015 82.63 82.90 81.88 82.72 2,382,056 -0.51(-0.61%)
May 11, 2015 82.79 83.61 82.79 83.23 3,274,132 +0.10(+0.13%)
May 08, 2015 82.85 83.48 82.35 83.13 2,781,860 +1.21(+1.48%)
May 07, 2015 80.56 82.21 80.40 81.92 2,845,188 +1.29(+1.60%)
May 06, 2015 81.20 81.47 80.27 80.62 2,752,930 -0.56(-0.69%)
May 05, 2015 81.87 82.13 81.01 81.19 2,040,577 -0.68(-0.84%)
May 04, 2015 81.35 82.32 81.28 81.87 2,296,895 +0.94(+1.16%)
May 01, 2015 80.90 81.21 80.36 80.94 2,136,552 +0.62(+0.77%)
Apr 30, 2015 80.82 81.37 79.87 80.32 2,081,792 -0.87(-1.07%)
Apr 29, 2015 81.71 81.85 80.55 81.19 1,963,094 -0.67(-0.82%)
Apr 28, 2015 81.14 81.92 80.40 81.86 2,279,637 +0.57(+0.70%)
Apr 27, 2015 81.52 81.84 81.08 81.28 2,487,344 +0.31(+0.39%)
Apr 24, 2015 80.88 81.34 80.31 80.97 2,596,309 -0.38(-0.47%)
Apr 23, 2015 80.95 81.73 80.49 81.35 2,497,842 +0.40(+0.49%)
Apr 22, 2015 80.92 81.17 80.41 80.95 2,187,277 +0.33(+0.41%)
Apr 21, 2015 81.41 81.49 80.51 80.62 2,249,069 -0.23(-0.29%)
Apr 20, 2015 80.62 81.11 80.30 80.86 3,800,047 +0.76(+0.95%)
Apr 17, 2015 80.88 80.98 79.90 80.10 3,054,257 -1.45(-1.78%)
Apr 16, 2015 81.41 81.68 81.21 81.54 2,231,802 -0.09(-0.11%)
Apr 15, 2015 81.73 81.93 81.50 81.63 2,416,260 +0.30(+0.37%)
Apr 14, 2015 81.12 81.68 80.82 81.33 2,407,345 +0.28(+0.34%)
Apr 13, 2015 81.79 82.25 81.01 81.05 2,818,996 -1.04(-1.27%)
Apr 10, 2015 82.75 82.77 81.95 82.09 2,489,251 -0.68(-0.82%)
Apr 09, 2015 82.71 82.93 82.08 82.77 2,251,855 +0.30(+0.37%)
Apr 08, 2015 82.76 83.36 82.06 82.46 3,059,188 -1.10(-1.32%)
Apr 07, 2015 82.91 83.90 82.48 83.56 4,882,747 +0.61(+0.73%)
Apr 06, 2015 81.02 83.23 80.78 82.96 2,957,205 +1.31(+1.60%)
Apr 02, 2015 81.23 81.65 81.65 81.65 2,475,046 +0.54(+0.66%)
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.