Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 59.33 60.43 58.06 58.79 2,377,816 +0.11(+0.18%)
Sep 29, 2015 58.43 59.22 57.39 58.68 1,560,478 +0.45(+0.77%)
Sep 28, 2015 60.99 61.15 58.08 58.23 2,215,022 -3.25(-5.29%)
Sep 25, 2015 63.13 63.51 60.92 61.48 2,616,139 +0.97(+1.60%)
Sep 24, 2015 60.75 61.40 57.83 60.51 3,436,897 -1.46(-2.35%)
Sep 23, 2015 65.36 65.53 61.26 61.97 2,683,460 -3.33(-5.10%)
Sep 22, 2015 65.12 65.79 64.29 65.30 1,749,256 -0.89(-1.35%)
Sep 21, 2015 66.48 67.18 65.66 66.19 1,966,982 +0.47(+0.71%)
Sep 18, 2015 66.76 67.23 65.20 65.72 2,837,449 -2.42(-3.55%)
Sep 17, 2015 70.28 70.67 67.87 68.14 3,200,190 -2.62(-3.71%)
Sep 16, 2015 68.51 70.94 68.35 70.76 2,366,949 +2.40(+3.51%)
Sep 15, 2015 66.37 68.48 66.37 68.36 1,422,191 +2.15(+3.25%)
Sep 14, 2015 67.72 67.97 65.99 66.21 1,814,231 -1.78(-2.62%)
Sep 11, 2015 66.87 68.08 66.19 67.99 1,277,242 +0.46(+0.68%)
Sep 10, 2015 67.67 68.99 67.13 67.53 1,821,942 -0.23(-0.35%)
Sep 09, 2015 67.49 70.47 66.53 67.77 3,804,449 +1.20(+1.81%)
Sep 08, 2015 66.05 66.80 64.99 66.56 1,597,500 +1.87(+2.89%)
Sep 04, 2015 65.22 64.69 64.69 64.69 1,577,101 -1.71(-2.58%)
Sep 03, 2015 66.08 67.37 64.89 66.41 2,708,918 +0.46(+0.70%)
Sep 02, 2015 66.09 67.51 64.14 65.95 2,702,191 +1.98(+3.09%)
Sep 01, 2015 65.90 66.49 63.65 63.97 2,399,598 -3.91(-5.76%)
Aug 31, 2015 65.40 68.12 64.82 67.87 2,407,669 +2.22(+3.38%)
Aug 28, 2015 66.49 67.76 65.12 65.65 2,348,010 -1.21(-1.82%)
Aug 27, 2015 63.64 67.33 63.27 66.87 3,312,845 +4.69(+7.54%)
Aug 26, 2015 60.97 62.26 59.69 62.18 2,532,989 +2.62(+4.41%)
Aug 25, 2015 62.14 62.45 59.52 59.55 3,198,431 -0.09(-0.15%)
Aug 24, 2015 55.69 62.62 55.47 59.64 4,390,475 -0.72(-1.20%)
Aug 21, 2015 61.75 62.56 60.34 60.37 2,641,084 -2.83(-4.48%)
Aug 20, 2015 63.29 65.00 63.18 63.20 2,379,647 -0.99(-1.54%)
Aug 19, 2015 63.74 65.23 63.55 64.18 2,032,599 +0.05(+0.08%)
Aug 18, 2015 63.73 64.55 63.73 64.14 1,602,981 -0.07(-0.11%)
Aug 17, 2015 63.79 64.28 62.85 64.20 1,154,524 +0.24(+0.38%)
Aug 14, 2015 62.92 64.02 62.92 63.96 1,747,856 +1.00(+1.59%)
Aug 13, 2015 65.23 65.43 62.79 62.96 2,314,687 -1.92(-2.96%)
Aug 12, 2015 63.52 65.05 62.69 64.88 2,031,431 +0.42(+0.65%)
Aug 11, 2015 64.40 65.59 63.25 64.46 2,765,403 -0.85(-1.30%)
Aug 10, 2015 63.38 66.07 62.83 65.31 2,652,567 +2.84(+4.54%)
Aug 07, 2015 64.03 64.73 62.33 62.47 1,900,165 -1.81(-2.82%)
Aug 06, 2015 63.94 64.82 63.30 64.28 2,353,688 +0.19(+0.29%)
Aug 05, 2015 64.61 65.65 63.92 64.10 1,839,827 -0.03(-0.05%)
Aug 04, 2015 64.62 65.49 63.80 64.13 1,942,012 +0.22(+0.34%)
Aug 03, 2015 65.07 65.24 63.74 63.91 2,224,877 -1.67(-2.55%)
Jul 31, 2015 65.50 67.05 65.38 65.58 2,546,229 +0.44(+0.68%)
Jul 30, 2015 64.62 65.32 63.52 65.14 2,154,349 -0.33(-0.51%)
Jul 29, 2015 65.75 66.13 64.86 65.48 3,797,613 -0.05(-0.07%)
Jul 28, 2015 64.48 66.08 64.23 65.53 3,917,768 +1.73(+2.72%)
Jul 27, 2015 62.87 65.15 61.69 63.79 5,013,378 +0.43(+0.68%)
Jul 24, 2015 65.35 65.35 61.15 63.36 12,824,778 -2.21(-3.37%)
Jul 23, 2015 70.37 73.35 65.34 65.57 13,359,976 -10.43(-13.72%)
Jul 22, 2015 76.76 76.83 75.21 76.00 3,175,403 -1.12(-1.45%)
Jul 21, 2015 77.59 78.45 76.70 77.12 2,300,786 -0.42(-0.54%)
Jul 20, 2015 78.82 79.09 77.45 77.54 2,815,111 -2.02(-2.54%)
Jul 17, 2015 80.21 80.61 78.61 79.55 2,211,645 -0.51(-0.64%)
Jul 16, 2015 79.26 80.59 78.83 80.06 2,102,036 +1.62(+2.06%)
Jul 15, 2015 80.35 80.48 78.40 78.45 2,831,369 -2.14(-2.66%)
Jul 14, 2015 80.18 80.82 79.70 80.59 1,477,933 +0.30(+0.38%)
Jul 13, 2015 80.48 80.90 79.74 80.29 1,682,351 +0.61(+0.76%)
Jul 10, 2015 80.71 80.86 79.48 79.68 1,494,646 +0.02(+0.02%)
Jul 09, 2015 79.79 81.56 79.63 79.66 2,499,407 +1.29(+1.65%)
Jul 08, 2015 81.20 81.38 77.24 78.37 3,014,184 -3.19(-3.91%)
Jul 07, 2015 81.55 81.93 78.40 81.56 2,351,610 +0.06(+0.07%)
Jul 06, 2015 81.56 83.48 80.90 81.50 1,774,860 -1.01(-1.22%)
Jul 02, 2015 81.95 82.51 82.51 82.51 1,827,149 +0.67(+0.81%)
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.