Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 115.24 117.00 113.76 115.03 16,989,936 -2.60(-2.21%)
Aug 28, 2015 116.35 119.35 115.88 117.63 20,240,236 -0.03(-0.03%)
Aug 27, 2015 114.94 118.25 113.02 117.66 37,036,116 +7.53(+6.84%)
Aug 26, 2015 107.15 110.28 102.02 110.13 36,126,424 +8.61(+8.48%)
Aug 25, 2015 107.75 107.88 101.50 101.52 37,589,296 +4.64(+4.79%)
Aug 24, 2015 88.75 109.63 85.50 96.88 59,908,792 -7.08(-6.81%)
Aug 21, 2015 106.20 110.00 102.75 103.96 33,228,296 -8.53(-7.58%)
Aug 20, 2015 119.80 121.45 111.34 112.49 28,029,824 -9.57(-7.84%)
Aug 19, 2015 123.50 123.70 121.50 122.06 10,108,519 -1.99(-1.60%)
Aug 18, 2015 125.26 126.75 123.55 124.05 9,374,344 -1.31(-1.04%)
Aug 17, 2015 123.14 125.70 122.60 125.36 9,226,880 +1.97(+1.60%)
Aug 14, 2015 124.96 125.00 123.00 123.39 8,667,683 -0.34(-0.27%)
Aug 13, 2015 120.99 125.73 119.34 123.73 15,284,400 +3.22(+2.67%)
Aug 12, 2015 121.47 122.45 118.66 120.51 13,875,642 -2.23(-1.82%)
Aug 11, 2015 120.01 123.76 120.00 122.74 11,586,126 -0.29(-0.24%)
Aug 10, 2015 126.09 126.50 121.51 123.03 13,417,778 -0.49(-0.40%)
Aug 07, 2015 126.42 126.60 121.30 123.52 17,360,668 -2.93(-2.32%)
Aug 06, 2015 126.29 128.85 122.04 126.45 24,701,228 +2.74(+2.21%)
Aug 05, 2015 125.62 129.29 122.70 123.71 26,940,656 +2.56(+2.11%)
Aug 04, 2015 113.15 122.79 113.00 121.15 29,633,608 +8.59(+7.63%)
Aug 03, 2015 114.60 114.60 111.78 112.56 10,136,858 -1.75(-1.53%)
Jul 31, 2015 111.95 115.00 111.17 114.31 16,349,071 +2.75(+2.47%)
Jul 30, 2015 106.40 111.90 105.40 111.56 14,226,197 +4.48(+4.18%)
Jul 29, 2015 106.83 107.75 105.40 107.08 6,692,624 +0.18(+0.17%)
Jul 28, 2015 107.29 107.94 103.88 106.90 11,155,830 +0.47(+0.44%)
Jul 27, 2015 107.79 109.86 106.27 106.43 11,299,294 -2.91(-2.66%)
Jul 24, 2015 111.55 111.68 108.90 109.34 8,125,065 -0.76(-0.69%)
Jul 23, 2015 110.91 112.18 109.84 110.10 8,299,576 -1.40(-1.26%)
Jul 22, 2015 112.14 113.88 111.10 111.50 10,497,302 -1.01(-0.90%)
Jul 21, 2015 110.21 113.71 109.32 112.51 14,076,417 +1.96(+1.77%)
Jul 20, 2015 114.70 114.70 110.14 110.55 22,671,352 -4.22(-3.68%)
Jul 17, 2015 117.34 117.88 114.24 114.77 25,136,948 -1.04(-0.90%)
Jul 16, 2015 111.02 116.49 107.68 115.81 63,283,200 +17.68(+18.02%)
Jul 15, 2015 99.97 100.75 97.05 98.13 30,783,320 -2.24(-2.23%)
Jul 14, 2015 101.27 101.64 99.65 100.37 138,155,488 -0.72(-0.71%)
Jul 13, 2015 98.10 102.31 98.08 101.09 33,167,938 +3.86(+3.97%)
Jul 10, 2015 97.52 98.50 96.90 97.23 21,636,594 +1.50(+1.57%)
Jul 09, 2015 94.90 95.85 94.29 95.73 16,701,152 +2.22(+2.37%)
Jul 08, 2015 93.47 94.00 92.28 93.51 12,985,846 -0.58(-0.62%)
Jul 07, 2015 95.01 95.43 92.62 94.09 21,572,494 -0.48(-0.51%)
Jul 06, 2015 93.47 94.93 93.34 94.57 11,804,981 +0.53(+0.56%)
Jul 02, 2015 94.00 94.04 94.04 94.04 77,371,000 +0.41(+0.44%)
Jul 01, 2015 94.81 95.24 93.22 93.64 14,697,724 -0.21(-0.23%)
Jun 30, 2015 93.36 94.36 92.79 93.85 16,879,512 +1.62(+1.75%)
Jun 29, 2015 91.51 92.91 91.12 92.23 24,567,016 -0.86(-0.92%)
Jun 26, 2015 95.30 95.30 93.09 93.09 30,314,696 -1.80(-1.90%)
Jun 25, 2015 95.48 95.75 93.46 94.89 41,594,740 -2.05(-2.12%)
Jun 24, 2015 100.01 100.89 96.40 96.94 77,125,776 -0.37(-0.38%)
Jun 23, 2015 96.34 97.39 95.75 97.31 15,352,595 +0.90(+0.93%)
Jun 22, 2015 95.04 96.69 94.19 96.41 16,716,447 +2.54(+2.71%)
Jun 19, 2015 96.24 96.42 93.82 93.87 19,814,802 -0.87(-0.92%)
Jun 18, 2015 94.65 95.34 94.37 94.74 8,960,609 +0.47(+0.50%)
Jun 17, 2015 95.13 95.13 93.96 94.27 9,903,474 -1.00(-1.05%)
Jun 16, 2015 94.24 95.61 93.69 95.27 16,028,508 +1.84(+1.97%)
Jun 15, 2015 92.86 93.59 91.66 93.43 19,048,182 -0.99(-1.05%)
Jun 12, 2015 94.92 95.34 94.12 94.42 10,278,821 -0.68(-0.71%)
Jun 11, 2015 96.89 96.92 94.09 95.09 26,613,074 -0.78(-0.81%)
Jun 10, 2015 93.40 98.97 93.23 95.87 57,098,212 +3.42(+3.70%)
Jun 09, 2015 89.33 92.71 89.60 92.45 21,962,276 +2.85(+3.18%)
Jun 08, 2015 90.71 90.82 89.00 89.60 11,148,914 -0.86(-0.95%)
Jun 05, 2015 89.21 90.54 89.13 90.46 11,624,346 +1.11(+1.24%)
Jun 04, 2015 88.38 89.43 88.04 89.35 10,065,727 +0.54(+0.61%)
Jun 03, 2015 89.24 89.73 88.64 88.81 6,236,404 -0.32(-0.36%)
Jun 02, 2015 88.71 89.68 88.41 89.13 7,528,226 +0.13(+0.14%)
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.