Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 106.78 107.08 106.49 106.86 7,405,276 -1.12(-1.04%)
Sep 29, 2015 108.24 108.69 107.88 107.98 4,042,592 -0.44(-0.41%)
Sep 28, 2015 108.37 108.91 108.27 108.42 3,809,406 -1.39(-1.27%)
Sep 25, 2015 109.87 110.03 109.55 109.81 5,209,493 -0.68(-0.62%)
Sep 24, 2015 109.67 110.82 109.63 110.49 11,024,260 +2.27(+2.10%)
Sep 23, 2015 108.54 108.64 108.20 108.22 2,741,894 +0.43(+0.40%)
Sep 22, 2015 107.58 107.96 107.44 107.79 5,482,162 -0.74(-0.68%)
Sep 21, 2015 108.49 108.66 108.33 108.53 4,104,702 -0.68(-0.62%)
Sep 18, 2015 109.10 109.38 108.82 109.21 6,794,284 +0.80(+0.74%)
Sep 17, 2015 107.07 108.58 106.96 108.41 8,403,723 +1.10(+1.03%)
Sep 16, 2015 106.60 107.70 106.56 107.31 5,313,461 +1.41(+1.33%)
Sep 15, 2015 105.83 106.06 105.68 105.90 2,904,558 -0.32(-0.30%)
Sep 14, 2015 105.86 106.38 105.78 106.22 2,350,728 +0.06(+0.06%)
Sep 11, 2015 105.65 106.20 105.27 106.16 4,023,894 -0.22(-0.21%)
Sep 10, 2015 106.61 106.70 106.18 106.38 6,203,935 +0.25(+0.24%)
Sep 09, 2015 106.64 106.71 105.48 106.13 8,853,838 -1.39(-1.29%)
Sep 08, 2015 107.60 107.94 107.31 107.52 5,981,920 +0.03(+0.03%)
Sep 04, 2015 107.14 107.49 107.49 107.49 4,025,000 -0.35(-0.32%)
Sep 03, 2015 107.77 108.32 107.56 107.84 3,912,980 -0.78(-0.72%)
Sep 02, 2015 109.01 109.34 108.46 108.62 4,111,488 -0.58(-0.53%)
Sep 01, 2015 109.63 109.77 108.94 109.20 7,077,213 +0.38(+0.35%)
Aug 31, 2015 108.19 108.92 108.03 108.82 4,531,931 +0.12(+0.11%)
Aug 28, 2015 108.17 109.30 108.12 108.70 7,558,923 +0.97(+0.90%)
Aug 27, 2015 107.33 108.04 107.13 107.73 8,102,065 +0.06(+0.06%)
Aug 26, 2015 107.72 108.06 107.08 107.67 10,856,323 -1.49(-1.36%)
Aug 25, 2015 110.01 110.05 108.72 109.16 9,973,800 -1.37(-1.24%)
Aug 24, 2015 111.54 112.11 109.77 110.53 18,387,318 -0.60(-0.54%)
Aug 21, 2015 110.93 111.33 110.12 111.13 13,917,638 +0.69(+0.62%)
Aug 20, 2015 109.81 110.61 109.70 110.44 12,545,909 +1.89(+1.74%)
Aug 19, 2015 107.63 108.65 107.63 108.55 7,035,087 +1.44(+1.34%)
Aug 18, 2015 106.67 107.33 106.38 107.11 4,121,839 -0.02(-0.02%)
Aug 17, 2015 107.37 107.51 107.00 107.13 5,768,970 +0.28(+0.26%)
Aug 14, 2015 107.07 107.40 106.54 106.85 3,509,238 -0.01(-0.01%)
Aug 13, 2015 106.95 107.18 106.71 106.86 4,761,532 -0.89(-0.83%)
Aug 12, 2015 106.99 107.91 106.93 107.75 10,021,442 +1.49(+1.40%)
Aug 11, 2015 106.49 106.63 105.77 106.26 4,060,592 +0.54(+0.51%)
Aug 10, 2015 105.03 106.27 104.92 105.72 5,892,502 +1.07(+1.02%)
Aug 07, 2015 104.56 105.38 104.55 104.65 4,400,915 +0.26(+0.25%)
Aug 06, 2015 104.15 104.86 104.14 104.39 3,907,824 +0.46(+0.44%)
Aug 05, 2015 104.42 104.50 103.78 103.93 5,040,915 -0.38(-0.36%)
Aug 04, 2015 104.56 104.75 103.95 104.31 3,237,035 +0.21(+0.20%)
Aug 03, 2015 104.59 104.82 104.05 104.10 3,526,943 -0.83(-0.79%)
Jul 31, 2015 105.41 105.75 104.69 104.93 6,689,175 +0.66(+0.63%)
Jul 30, 2015 104.03 104.97 103.86 104.27 6,651,935 -0.90(-0.86%)
Jul 29, 2015 104.93 105.63 104.49 105.17 5,616,844 +0.15(+0.14%)
Jul 28, 2015 105.09 105.33 104.83 105.02 5,547,801 +0.16(+0.15%)
Jul 27, 2015 104.94 105.68 104.66 104.86 10,689,975 -0.49(-0.47%)
Jul 24, 2015 103.61 105.59 103.43 105.35 11,572,679 +1.02(+0.98%)
Jul 23, 2015 104.98 105.30 104.20 104.33 5,778,779 -0.47(-0.45%)
Jul 22, 2015 104.39 105.09 104.18 104.80 8,348,062 -0.57(-0.54%)
Jul 21, 2015 105.81 106.32 105.25 105.37 10,517,034 -0.33(-0.31%)
Jul 20, 2015 106.60 106.65 105.62 105.70 15,748,062 -2.95(-2.72%)
Jul 17, 2015 109.11 109.16 108.40 108.65 14,858,273 -1.11(-1.01%)
Jul 16, 2015 109.67 110.01 109.60 109.76 4,629,073 -0.40(-0.36%)
Jul 15, 2015 110.00 110.19 109.58 110.16 9,283,748 -0.58(-0.52%)
Jul 14, 2015 111.00 111.08 110.63 110.74 2,600,155 -0.25(-0.23%)
Jul 13, 2015 110.43 111.14 110.36 110.99 4,279,210 -0.50(-0.45%)
Jul 10, 2015 111.18 111.71 111.03 111.49 3,594,918 +0.13(+0.12%)
Jul 09, 2015 111.80 111.93 111.15 111.36 3,802,727 +0.27(+0.24%)
Jul 08, 2015 111.38 111.65 111.08 111.09 5,693,951 +0.33(+0.30%)
Jul 07, 2015 111.08 111.14 110.05 110.76 9,072,990 -1.30(-1.16%)
Jul 06, 2015 111.71 112.58 111.63 112.06 4,259,575 +0.30(+0.27%)
Jul 02, 2015 111.66 111.76 111.76 111.76 3,838,600 -0.22(-0.20%)
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.