Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 93.06 96.05 92.94 94.52 1,575,837 +2.78(+3.03%)
Sep 29, 2015 90.32 91.88 89.91 91.74 825,447 +1.49(+1.65%)
Sep 28, 2015 91.78 91.99 89.67 90.26 1,122,632 -2.33(-2.52%)
Sep 25, 2015 92.16 93.48 91.81 92.58 774,627 +1.35(+1.48%)
Sep 24, 2015 90.34 91.70 88.04 91.24 1,014,499 +0.10(+0.10%)
Sep 23, 2015 91.70 91.71 90.13 91.14 636,224 -0.10(-0.10%)
Sep 22, 2015 91.65 91.85 90.20 91.24 917,169 -2.42(-2.59%)
Sep 21, 2015 93.44 93.92 92.17 93.66 844,036 +0.83(+0.89%)
Sep 18, 2015 95.26 95.82 92.76 92.84 2,048,599 -3.94(-4.08%)
Sep 17, 2015 95.53 98.40 93.93 96.78 1,757,057 +1.23(+1.29%)
Sep 16, 2015 93.80 95.71 93.54 95.55 765,663 +1.80(+1.92%)
Sep 15, 2015 92.97 93.94 92.10 93.75 489,354 +1.09(+1.18%)
Sep 14, 2015 92.15 92.91 91.87 92.65 896,266 +0.60(+0.65%)
Sep 11, 2015 92.21 92.30 90.68 92.05 669,090 -0.53(-0.57%)
Sep 10, 2015 91.24 93.02 90.68 92.58 1,000,534 +1.15(+1.25%)
Sep 09, 2015 91.55 92.97 91.27 91.44 1,023,217 +0.96(+1.06%)
Sep 08, 2015 89.98 90.79 89.18 90.48 996,096 +2.64(+3.01%)
Sep 04, 2015 87.54 87.84 87.84 87.84 643,324 -0.96(-1.08%)
Sep 03, 2015 88.20 90.04 87.14 88.80 733,331 +1.65(+1.89%)
Sep 02, 2015 87.14 87.98 86.15 87.14 1,043,227 +0.83(+0.97%)
Sep 01, 2015 87.81 89.00 85.91 86.31 975,551 -3.01(-3.37%)
Aug 31, 2015 89.71 90.65 89.21 89.32 713,732 -0.41(-0.46%)
Aug 28, 2015 89.67 90.49 88.77 89.73 1,113,237 -0.85(-0.94%)
Aug 27, 2015 88.15 90.80 87.38 90.57 1,495,239 +4.23(+4.90%)
Aug 26, 2015 84.84 86.67 83.59 86.34 1,647,521 +3.95(+4.80%)
Aug 25, 2015 85.34 86.21 82.37 82.39 1,237,435 -0.59(-0.71%)
Aug 24, 2015 78.82 85.99 78.07 82.98 1,533,770 -2.81(-3.27%)
Aug 21, 2015 88.33 89.60 85.76 85.79 1,100,306 -3.90(-4.35%)
Aug 20, 2015 91.89 92.64 89.61 89.69 783,344 -3.04(-3.28%)
Aug 19, 2015 92.97 93.69 92.22 92.73 618,992 -0.94(-1.01%)
Aug 18, 2015 93.57 94.93 92.80 93.68 1,338,518 +0.83(+0.90%)
Aug 17, 2015 90.58 92.92 89.15 92.85 1,015,165 +2.09(+2.30%)
Aug 14, 2015 90.27 90.98 89.43 90.76 799,818 +0.68(+0.75%)
Aug 13, 2015 88.43 90.63 88.29 90.08 923,834 +1.22(+1.38%)
Aug 12, 2015 88.80 89.26 86.43 88.86 1,894,151 -0.97(-1.08%)
Aug 11, 2015 92.57 93.18 89.22 89.83 1,013,263 -3.57(-3.82%)
Aug 10, 2015 91.89 93.98 91.68 93.40 1,066,169 +1.89(+2.07%)
Aug 07, 2015 90.11 92.04 89.96 91.51 1,005,475 +1.22(+1.35%)
Aug 06, 2015 90.05 90.78 89.44 90.29 1,037,525 +0.49(+0.54%)
Aug 05, 2015 90.45 91.03 89.65 89.80 750,759 +0.29(+0.32%)
Aug 04, 2015 89.78 91.19 89.35 89.52 656,590 -0.26(-0.29%)
Aug 03, 2015 90.58 90.90 89.33 89.78 909,730 -0.43(-0.48%)
Jul 31, 2015 91.23 91.35 89.45 90.21 1,251,953 -0.62(-0.68%)
Jul 30, 2015 89.19 90.96 89.19 90.83 1,379,369 +0.83(+0.92%)
Jul 29, 2015 88.86 90.02 88.43 89.99 1,928,997 +1.40(+1.59%)
Jul 28, 2015 87.09 89.15 86.63 88.59 2,453,092 +2.18(+2.53%)
Jul 27, 2015 86.49 87.89 84.80 86.41 2,600,449 +0.08(+0.09%)
Jul 24, 2015 89.72 90.14 85.90 86.33 3,959,439 +0.52(+0.61%)
Jul 23, 2015 86.54 87.13 85.41 85.81 2,219,956 +0.08(+0.09%)
Jul 22, 2015 86.04 86.60 85.56 85.73 895,491 -0.63(-0.73%)
Jul 21, 2015 86.08 86.61 85.40 86.36 845,365 +0.26(+0.30%)
Jul 20, 2015 86.43 86.65 85.24 86.10 1,101,651 -0.28(-0.32%)
Jul 17, 2015 86.10 86.65 84.65 86.38 1,133,609 +0.41(+0.47%)
Jul 16, 2015 89.50 89.50 85.11 85.97 3,138,019 -3.96(-4.40%)
Jul 15, 2015 90.60 90.86 89.53 89.93 994,074 -0.39(-0.43%)
Jul 14, 2015 91.46 91.76 90.25 90.32 1,030,496 -1.24(-1.35%)
Jul 13, 2015 91.54 91.74 90.94 91.56 846,241 +1.23(+1.36%)
Jul 10, 2015 90.59 90.75 89.30 90.33 770,487 +0.76(+0.85%)
Jul 09, 2015 90.37 91.25 89.52 89.57 882,787 +0.00(+0.00%)
Jul 08, 2015 94.28 94.28 88.86 89.57 2,259,925 -5.91(-6.19%)
Jul 07, 2015 97.08 97.19 93.60 95.48 1,288,354 -1.66(-1.71%)
Jul 06, 2015 97.07 98.06 96.65 97.15 863,701 -1.11(-1.13%)
Jul 02, 2015 98.42 98.25 98.25 98.25 1,084,994 +0.25(+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.