Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 81.68 81.70 81.43 81.44 3,103,688 -0.11(-0.13%)
Aug 28, 2015 81.69 81.74 81.51 81.55 2,723,859 +0.04(+0.05%)
Aug 27, 2015 81.37 81.62 81.35 81.51 2,671,020 +0.11(+0.14%)
Aug 26, 2015 81.54 81.74 81.35 81.40 2,742,517 -0.35(-0.43%)
Aug 25, 2015 81.92 81.92 81.60 81.75 5,325,520 -0.27(-0.33%)
Aug 24, 2015 82.30 82.43 81.93 82.02 4,751,764 -0.02(-0.02%)
Aug 21, 2015 81.97 82.09 81.87 82.04 3,459,172 +0.13(+0.16%)
Aug 20, 2015 81.87 81.97 81.84 81.91 1,536,946 +0.07(+0.09%)
Aug 19, 2015 81.47 81.87 81.42 81.84 1,356,579 +0.29(+0.36%)
Aug 18, 2015 81.60 81.66 81.52 81.55 1,083,906 -0.15(-0.18%)
Aug 17, 2015 81.74 81.78 81.66 81.70 821,871 +0.15(+0.18%)
Aug 14, 2015 81.55 81.67 81.51 81.55 2,279,807 -0.03(-0.04%)
Aug 13, 2015 81.67 81.75 81.55 81.58 845,481 -0.17(-0.21%)
Aug 12, 2015 81.92 82.03 81.73 81.75 1,029,723 -0.03(-0.04%)
Aug 11, 2015 81.74 81.89 81.71 81.78 1,424,192 +0.31(+0.38%)
Aug 10, 2015 81.58 81.61 81.42 81.47 1,173,282 -0.17(-0.21%)
Aug 07, 2015 81.60 81.71 81.55 81.64 1,773,813 +0.17(+0.21%)
Aug 06, 2015 81.44 81.55 81.42 81.47 1,173,044 +0.05(+0.06%)
Aug 05, 2015 81.45 81.47 81.31 81.42 2,097,032 -0.13(-0.16%)
Aug 04, 2015 81.76 81.78 81.53 81.55 1,007,126 -0.28(-0.34%)
Aug 03, 2015 81.70 81.85 81.64 81.83 2,085,780 +0.02(+0.02%)
Jul 31, 2015 81.78 81.83 81.72 81.81 1,589,053 +0.28(+0.34%)
Jul 30, 2015 81.48 81.58 81.44 81.53 788,049 +0.03(+0.04%)
Jul 29, 2015 81.57 81.58 81.44 81.50 1,020,519 -0.07(-0.09%)
Jul 28, 2015 81.61 81.64 81.56 81.57 1,434,737 -0.14(-0.17%)
Jul 27, 2015 81.69 81.72 81.61 81.71 2,022,824 +0.16(+0.20%)
Jul 24, 2015 81.59 81.61 81.50 81.55 804,258 +0.05(+0.06%)
Jul 23, 2015 81.35 81.53 81.29 81.50 1,178,365 +0.19(+0.23%)
Jul 22, 2015 81.32 81.43 81.30 81.31 1,624,143 +0.03(+0.04%)
Jul 21, 2015 81.12 81.33 81.10 81.28 1,422,884 +0.15(+0.18%)
Jul 20, 2015 81.19 81.22 81.08 81.13 1,026,885 -0.11(-0.14%)
Jul 17, 2015 81.25 81.32 81.20 81.24 807,934 +0.01(+0.01%)
Jul 16, 2015 81.07 81.28 81.05 81.23 1,063,112 +0.00(+0.00%)
Jul 15, 2015 81.01 81.26 80.98 81.23 2,630,955 +0.23(+0.28%)
Jul 14, 2015 81.00 81.07 80.96 81.00 1,567,663 +0.15(+0.19%)
Jul 13, 2015 80.86 81.01 80.84 80.85 2,846,477 -0.19(-0.23%)
Jul 10, 2015 81.02 81.16 80.95 81.04 2,038,299 -0.38(-0.47%)
Jul 09, 2015 81.56 81.58 81.38 81.42 1,670,882 -0.27(-0.33%)
Jul 08, 2015 81.64 81.75 81.56 81.69 1,967,828 +0.23(+0.28%)
Jul 07, 2015 81.69 81.77 81.46 81.46 4,183,163 +0.08(+0.10%)
Jul 06, 2015 81.44 81.44 81.22 81.38 2,210,705 +0.28(+0.35%)
Jul 02, 2015 81.06 81.10 81.10 81.10 1,060,100 +0.20(+0.25%)
Jul 01, 2015 80.87 81.03 80.83 80.90 5,399,304 -0.36(-0.44%)
Jun 30, 2015 81.26 81.48 81.24 81.26 1,547,823 -0.08(-0.10%)
Jun 29, 2015 81.19 81.40 81.08 81.34 2,168,404 +0.41(+0.51%)
Jun 26, 2015 80.94 80.98 80.85 80.93 963,015 -0.15(-0.19%)
Jun 25, 2015 81.16 81.20 81.04 81.08 2,894,479 -0.11(-0.14%)
Jun 24, 2015 81.15 81.23 81.08 81.19 6,836,870 +0.15(+0.19%)
Jun 23, 2015 81.04 81.23 81.00 81.04 1,096,018 -0.19(-0.23%)
Jun 22, 2015 81.42 81.49 81.21 81.23 1,019,989 -0.39(-0.48%)
Jun 19, 2015 81.55 81.65 81.51 81.62 1,176,670 +0.23(+0.28%)
Jun 18, 2015 81.37 81.44 81.20 81.39 1,210,281 -0.06(-0.07%)
Jun 17, 2015 81.38 81.47 81.10 81.45 865,724 +0.03(+0.04%)
Jun 16, 2015 81.34 81.42 81.23 81.42 2,250,660 +0.21(+0.26%)
Jun 15, 2015 81.38 81.43 81.19 81.21 2,082,936 +0.01(+0.01%)
Jun 12, 2015 81.17 81.42 81.12 81.20 1,785,104 -0.06(-0.07%)
Jun 11, 2015 81.00 81.27 80.94 81.26 1,815,889 +0.38(+0.47%)
Jun 10, 2015 80.92 81.00 80.83 80.88 1,222,801 -0.17(-0.21%)
Jun 09, 2015 81.20 81.20 81.01 81.05 2,883,304 -0.24(-0.30%)
Jun 08, 2015 81.27 81.34 81.23 81.29 4,954,540 +0.10(+0.12%)
Jun 05, 2015 81.27 81.35 81.10 81.19 4,115,257 -0.32(-0.39%)
Jun 04, 2015 81.42 81.61 81.40 81.51 1,111,349 +0.20(+0.25%)
Jun 03, 2015 81.52 81.53 81.22 81.31 1,390,169 -0.36(-0.44%)
Jun 02, 2015 81.80 81.83 81.60 81.67 1,509,973 -0.23(-0.28%)
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.