Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 110.48 112.69 109.01 112.47 1,572,851 +3.51(+3.22%)
Sep 29, 2015 111.51 112.03 108.21 108.97 1,964,748 -2.59(-2.32%)
Sep 28, 2015 114.66 114.94 110.83 111.56 2,680,489 -3.18(-2.77%)
Sep 25, 2015 116.58 116.58 113.78 114.74 1,873,890 -0.43(-0.37%)
Sep 24, 2015 116.15 116.60 113.74 115.17 2,295,539 -1.57(-1.34%)
Sep 23, 2015 118.81 120.07 116.41 116.74 1,735,771 -2.62(-2.19%)
Sep 22, 2015 119.80 120.21 118.25 119.36 1,331,427 -1.39(-1.15%)
Sep 21, 2015 121.76 122.71 119.82 120.74 1,127,185 -0.15(-0.13%)
Sep 18, 2015 121.38 125.20 120.73 120.89 2,596,935 -2.24(-1.82%)
Sep 17, 2015 119.91 124.97 119.77 123.13 4,149,148 +3.97(+3.33%)
Sep 16, 2015 113.69 123.39 112.25 119.17 5,347,811 +5.59(+4.92%)
Sep 15, 2015 110.98 113.97 109.92 113.57 1,531,608 +2.94(+2.66%)
Sep 14, 2015 111.79 112.23 110.18 110.63 1,012,261 -0.82(-0.74%)
Sep 11, 2015 110.62 111.99 110.31 111.45 1,036,755 +0.64(+0.58%)
Sep 10, 2015 107.99 111.89 107.78 110.81 1,307,191 +2.48(+2.28%)
Sep 09, 2015 110.01 111.25 108.09 108.34 1,564,743 -1.06(-0.97%)
Sep 08, 2015 108.14 109.62 107.64 109.40 1,032,518 +3.09(+2.90%)
Sep 04, 2015 106.36 106.31 106.31 106.31 1,357,446 -1.59(-1.47%)
Sep 03, 2015 108.58 110.24 107.65 107.90 855,647 -0.47(-0.43%)
Sep 02, 2015 107.50 108.37 105.97 108.36 961,780 +2.88(+2.73%)
Sep 01, 2015 106.33 108.56 104.91 105.48 1,927,629 -4.42(-4.02%)
Aug 31, 2015 110.24 111.35 109.00 109.90 1,074,472 -1.45(-1.30%)
Aug 28, 2015 111.39 112.44 110.29 111.36 889,822 -0.90(-0.80%)
Aug 27, 2015 111.63 112.49 109.70 112.25 1,599,398 +2.11(+1.92%)
Aug 26, 2015 106.54 110.44 104.89 110.14 2,049,743 +6.52(+6.29%)
Aug 25, 2015 107.19 108.08 103.52 103.62 1,940,286 +0.31(+0.30%)
Aug 24, 2015 102.52 107.50 99.90 103.32 3,327,431 -5.88(-5.39%)
Aug 21, 2015 111.58 113.17 109.14 109.20 2,084,601 -4.00(-3.53%)
Aug 20, 2015 115.99 116.95 113.09 113.20 1,264,877 -4.23(-3.61%)
Aug 19, 2015 117.29 118.24 116.46 117.43 846,848 -0.17(-0.15%)
Aug 18, 2015 117.62 118.28 116.82 117.60 990,074 +0.30(+0.25%)
Aug 17, 2015 115.86 117.58 114.44 117.31 827,497 +1.30(+1.12%)
Aug 14, 2015 114.97 116.50 114.11 116.01 951,197 +0.94(+0.82%)
Aug 13, 2015 114.65 116.66 114.20 115.07 822,080 -0.12(-0.10%)
Aug 12, 2015 114.33 115.77 112.43 115.18 1,356,249 -0.33(-0.29%)
Aug 11, 2015 114.92 116.28 114.25 115.52 1,069,019 -0.34(-0.30%)
Aug 10, 2015 115.72 116.81 115.16 115.86 1,039,545 +0.43(+0.37%)
Aug 07, 2015 115.58 117.19 114.59 115.43 1,651,085 -0.53(-0.46%)
Aug 06, 2015 120.15 120.15 115.19 115.96 3,349,822 -4.95(-4.09%)
Aug 05, 2015 120.39 122.51 120.36 120.91 2,067,480 +2.13(+1.79%)
Aug 04, 2015 116.22 120.14 116.01 118.79 2,482,327 +1.88(+1.61%)
Aug 03, 2015 116.20 118.01 115.14 116.91 3,432,888 +1.10(+0.95%)
Jul 31, 2015 110.97 116.53 110.62 115.81 8,270,396 +13.19(+12.85%)
Jul 30, 2015 102.76 106.81 102.26 102.62 4,386,921 +0.71(+0.69%)
Jul 29, 2015 102.48 102.58 100.92 101.92 1,271,254 -0.29(-0.28%)
Jul 28, 2015 100.90 102.71 99.86 102.20 1,404,025 +2.14(+2.14%)
Jul 27, 2015 100.62 100.80 99.18 100.06 1,564,218 -0.74(-0.74%)
Jul 24, 2015 103.95 103.95 100.45 100.80 2,718,657 -3.64(-3.49%)
Jul 23, 2015 106.08 106.09 104.02 104.44 819,374 -1.09(-1.03%)
Jul 22, 2015 104.39 105.79 104.39 105.53 866,125 +0.54(+0.52%)
Jul 21, 2015 104.42 105.16 102.88 104.99 1,010,476 +0.50(+0.48%)
Jul 20, 2015 105.03 105.70 104.27 104.48 934,699 -1.17(-1.11%)
Jul 17, 2015 105.25 106.62 104.96 105.66 2,047,026 +0.71(+0.67%)
Jul 16, 2015 103.37 105.58 103.19 104.95 2,096,061 +2.48(+2.42%)
Jul 15, 2015 102.12 103.03 101.33 102.47 1,204,609 +0.18(+0.18%)
Jul 14, 2015 105.22 105.22 102.07 102.29 2,677,444 -3.68(-3.47%)
Jul 13, 2015 103.92 106.05 103.76 105.97 1,633,946 +3.00(+2.92%)
Jul 10, 2015 101.15 103.15 100.83 102.97 1,074,114 +3.26(+3.27%)
Jul 09, 2015 101.59 102.09 99.66 99.70 1,040,197 -0.30(-0.30%)
Jul 08, 2015 100.89 101.45 99.48 100.00 950,817 -2.09(-2.05%)
Jul 07, 2015 102.14 102.18 99.39 102.10 1,458,160 +0.53(+0.52%)
Jul 06, 2015 101.38 102.83 100.93 101.57 1,416,315 -0.54(-0.53%)
Jul 02, 2015 102.55 102.11 102.11 102.11 1,233,159 -0.11(-0.11%)
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.