Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 95.15 95.30 93.86 94.76 9,154,799 -0.56(-0.59%)
Aug 28, 2015 95.05 96.12 94.69 95.32 11,832,348 +0.29(+0.30%)
Aug 27, 2015 94.27 95.45 92.81 95.03 18,848,014 +2.73(+2.96%)
Aug 26, 2015 91.79 92.54 89.53 92.29 14,782,234 +3.11(+3.48%)
Aug 25, 2015 92.76 93.09 89.03 89.19 20,507,616 +0.49(+0.56%)
Aug 24, 2015 86.85 93.01 83.89 88.69 32,413,150 -3.24(-3.52%)
Aug 21, 2015 90.68 93.60 89.86 91.93 33,196,156 -1.10(-1.18%)
Aug 20, 2015 97.05 97.09 92.79 93.03 37,239,764 -5.98(-6.04%)
Aug 19, 2015 99.13 100.22 98.38 99.01 10,197,149 -0.46(-0.46%)
Aug 18, 2015 100.49 100.68 99.33 99.46 12,923,899 -1.96(-1.93%)
Aug 17, 2015 99.80 101.64 99.37 101.43 8,548,372 +1.76(+1.76%)
Aug 14, 2015 100.09 100.14 99.07 99.67 7,638,404 -0.33(-0.33%)
Aug 13, 2015 99.72 100.92 99.29 100.00 10,485,769 +0.49(+0.50%)
Aug 12, 2015 99.52 99.93 98.13 99.51 18,298,496 -0.94(-0.94%)
Aug 11, 2015 102.63 102.77 100.40 100.45 14,593,382 -2.79(-2.70%)
Aug 10, 2015 102.31 103.24 102.07 103.24 12,489,481 +1.53(+1.51%)
Aug 07, 2015 101.15 101.90 100.13 101.71 16,978,376 +0.74(+0.74%)
Aug 06, 2015 102.68 102.68 96.95 100.96 61,465,048 -1.84(-1.79%)
Aug 05, 2015 103.08 105.98 101.85 102.80 65,579,460 -10.38(-9.17%)
Aug 04, 2015 113.01 113.55 112.18 113.18 13,462,136 +0.53(+0.47%)
Aug 03, 2015 112.43 113.22 111.78 112.65 9,050,829 +1.04(+0.93%)
Jul 31, 2015 111.72 112.28 111.24 111.61 6,200,724 -0.03(-0.03%)
Jul 30, 2015 111.34 111.94 110.69 111.64 4,762,184 +0.18(+0.16%)
Jul 29, 2015 110.54 111.48 110.13 111.46 6,538,830 +1.28(+1.17%)
Jul 28, 2015 110.38 110.59 109.63 110.18 6,931,667 +0.20(+0.18%)
Jul 27, 2015 110.34 110.50 109.55 109.98 5,568,225 -0.61(-0.56%)
Jul 24, 2015 111.01 111.43 110.29 110.60 4,645,591 +0.10(+0.09%)
Jul 23, 2015 110.96 111.31 110.28 110.50 3,597,975 -0.49(-0.44%)
Jul 22, 2015 110.94 111.33 110.64 110.99 5,068,115 +0.02(+0.02%)
Jul 21, 2015 111.39 111.43 110.52 110.97 5,144,759 -0.25(-0.23%)
Jul 20, 2015 110.95 111.52 110.58 111.22 7,472,775 +0.67(+0.61%)
Jul 17, 2015 110.39 110.59 109.78 110.55 5,493,948 -0.20(-0.18%)
Jul 16, 2015 110.68 110.80 110.25 110.75 6,776,424 +0.72(+0.65%)
Jul 15, 2015 109.79 110.59 109.61 110.03 5,208,767 +0.42(+0.38%)
Jul 14, 2015 109.78 109.88 109.47 109.61 5,441,319 -0.19(-0.17%)
Jul 13, 2015 109.52 110.04 109.05 109.80 8,165,725 +1.50(+1.38%)
Jul 10, 2015 108.87 109.22 107.58 108.30 7,548,357 +0.78(+0.73%)
Jul 09, 2015 108.66 109.01 107.44 107.52 7,543,313 +0.38(+0.36%)
Jul 08, 2015 108.36 108.52 107.06 107.14 9,078,770 -1.78(-1.63%)
Jul 07, 2015 108.28 109.00 106.83 108.91 8,985,565 +1.30(+1.21%)
Jul 06, 2015 106.47 107.76 106.28 107.61 6,320,509 +0.68(+0.63%)
Jul 02, 2015 107.31 106.93 106.93 106.93 5,966,576 -0.15(-0.14%)
Jul 01, 2015 106.92 107.19 106.35 107.08 5,843,882 +1.53(+1.45%)
Jun 30, 2015 105.35 106.21 105.00 105.55 7,512,260 +1.01(+0.96%)
Jun 29, 2015 105.57 106.52 104.49 104.54 8,235,728 -1.79(-1.69%)
Jun 26, 2015 106.31 106.51 105.80 106.33 10,283,734 +0.50(+0.47%)
Jun 25, 2015 105.99 106.60 105.78 105.83 6,716,131 +0.63(+0.60%)
Jun 24, 2015 105.69 105.94 105.15 105.20 6,094,192 -0.59(-0.56%)
Jun 23, 2015 105.35 105.90 105.16 105.80 6,491,233 +0.81(+0.78%)
Jun 22, 2015 104.86 105.85 104.84 104.98 6,383,693 +0.84(+0.81%)
Jun 19, 2015 104.34 104.94 103.94 104.14 10,368,247 -0.56(-0.53%)
Jun 18, 2015 103.41 105.00 103.20 104.70 7,493,835 +1.60(+1.55%)
Jun 17, 2015 102.83 103.51 102.53 103.10 5,117,537 +0.40(+0.39%)
Jun 16, 2015 102.04 102.91 101.63 102.70 4,159,786 +0.81(+0.80%)
Jun 15, 2015 101.04 102.10 100.73 101.89 6,209,675 +0.21(+0.21%)
Jun 12, 2015 102.02 102.21 101.29 101.67 4,336,297 -0.62(-0.61%)
Jun 11, 2015 101.73 102.61 101.73 102.29 5,446,248 +0.57(+0.56%)
Jun 10, 2015 100.70 101.95 100.55 101.72 5,546,072 +1.37(+1.36%)
Jun 09, 2015 101.12 101.17 99.55 100.35 8,339,401 -0.71(-0.70%)
Jun 08, 2015 101.75 101.94 100.99 101.06 6,562,133 -0.93(-0.92%)
Jun 05, 2015 102.00 102.43 101.53 102.00 4,675,511 +0.00(+0.00%)
Jun 04, 2015 102.60 102.88 101.71 102.00 6,215,948 -0.80(-0.78%)
Jun 03, 2015 102.41 103.40 102.18 102.80 4,876,876 +0.39(+0.38%)
Jun 02, 2015 102.57 102.88 101.74 102.41 4,785,761 -0.19(-0.19%)
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.