Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 88.44 90.02 88.01 89.90 36,159,280 +3.23(+3.73%)
Sep 29, 2015 89.10 90.06 85.72 86.67 42,271,832 -2.54(-2.85%)
Sep 28, 2015 92.08 92.29 88.18 89.21 41,173,180 -3.56(-3.84%)
Sep 25, 2015 95.79 95.83 92.06 92.77 28,961,622 -1.64(-1.74%)
Sep 24, 2015 93.06 94.77 92.24 94.41 29,093,640 +0.44(+0.47%)
Sep 23, 2015 93.40 94.32 92.80 93.97 21,692,622 +1.01(+1.09%)
Sep 22, 2015 93.77 94.68 91.92 92.96 36,881,792 -2.59(-2.71%)
Sep 21, 2015 94.62 96.49 94.52 95.55 28,784,642 +1.15(+1.22%)
Sep 18, 2015 93.20 95.18 93.05 94.40 62,299,984 +0.06(+0.06%)
Sep 17, 2015 93.37 95.51 92.90 94.34 27,836,498 +0.89(+0.95%)
Sep 16, 2015 92.90 93.60 92.63 93.45 16,309,885 +0.55(+0.59%)
Sep 15, 2015 92.37 93.25 91.80 92.90 18,852,976 +0.59(+0.64%)
Sep 14, 2015 92.31 92.62 91.60 92.31 20,115,404 +0.26(+0.28%)
Sep 11, 2015 91.68 92.08 91.13 92.05 21,185,048 +0.07(+0.08%)
Sep 10, 2015 90.07 92.06 89.63 91.98 26,420,690 +1.54(+1.70%)
Sep 09, 2015 90.78 91.98 90.17 90.44 32,535,040 +0.91(+1.02%)
Sep 08, 2015 89.69 90.24 88.83 89.53 26,985,798 +1.27(+1.44%)
Sep 04, 2015 87.20 88.26 88.26 88.26 27,328,700 +0.11(+0.12%)
Sep 03, 2015 89.76 89.82 87.73 88.15 26,992,468 -1.74(-1.94%)
Sep 02, 2015 88.81 89.89 87.63 89.89 27,148,852 +2.66(+3.05%)
Sep 01, 2015 86.85 89.39 86.50 87.23 36,055,640 -2.20(-2.46%)
Aug 31, 2015 90.60 91.05 88.89 89.43 32,816,064 -1.58(-1.74%)
Aug 28, 2015 89.88 91.48 89.79 91.01 33,215,884 +1.28(+1.43%)
Aug 27, 2015 89.10 90.06 87.19 89.73 42,395,940 +2.54(+2.91%)
Aug 26, 2015 85.95 87.46 83.26 87.19 45,089,312 +4.19(+5.05%)
Aug 25, 2015 86.95 87.67 83.00 83.00 51,973,716 +0.91(+1.11%)
Aug 24, 2015 77.03 87.14 72.00 82.09 83,671,392 -3.97(-4.61%)
Aug 21, 2015 87.52 89.18 85.61 86.06 62,778,680 -4.50(-4.97%)
Aug 20, 2015 93.54 94.77 90.46 90.56 44,543,328 -4.75(-4.98%)
Aug 19, 2015 94.63 96.10 94.16 95.31 23,238,204 +0.14(+0.15%)
Aug 18, 2015 94.08 95.85 94.06 95.17 22,262,156 +1.24(+1.32%)
Aug 17, 2015 94.42 94.46 93.39 93.93 18,304,222 -0.49(-0.52%)
Aug 14, 2015 93.54 94.72 93.21 94.42 15,929,656 +0.99(+1.06%)
Aug 13, 2015 94.05 94.72 93.37 93.43 17,441,820 -0.76(-0.81%)
Aug 12, 2015 92.70 94.44 91.19 94.19 27,098,364 +0.57(+0.61%)
Aug 11, 2015 93.73 94.76 92.90 93.62 22,467,144 -0.53(-0.56%)
Aug 10, 2015 95.68 95.90 93.63 94.15 21,590,240 -0.15(-0.16%)
Aug 07, 2015 95.38 95.40 93.61 94.30 23,199,144 -0.82(-0.86%)
Aug 06, 2015 97.18 98.74 94.50 95.12 42,253,868 -1.32(-1.37%)
Aug 05, 2015 95.25 97.09 95.18 96.44 29,791,196 +2.38(+2.53%)
Aug 04, 2015 93.79 94.73 93.33 94.06 20,111,024 -0.08(-0.08%)
Aug 03, 2015 93.53 95.06 92.80 94.14 29,332,028 +0.13(+0.14%)
Jul 31, 2015 94.95 96.33 93.95 94.01 46,509,044 -1.20(-1.26%)
Jul 30, 2015 94.91 95.81 91.80 95.21 86,166,088 -1.78(-1.84%)
Jul 29, 2015 96.32 97.28 94.74 96.99 64,444,764 +1.70(+1.78%)
Jul 28, 2015 94.84 95.56 93.31 95.29 35,169,908 +1.12(+1.19%)
Jul 27, 2015 96.58 96.61 93.83 94.17 38,542,820 -2.78(-2.87%)
Jul 24, 2015 97.35 97.76 95.88 96.95 33,444,930 +1.51(+1.58%)
Jul 23, 2015 96.96 97.45 94.81 95.44 29,386,860 -1.60(-1.65%)
Jul 22, 2015 96.74 97.58 95.94 97.04 28,269,508 -1.35(-1.37%)
Jul 21, 2015 98.95 99.24 97.14 98.39 39,414,248 +0.48(+0.49%)
Jul 20, 2015 95.85 98.60 95.36 97.91 54,837,608 +2.94(+3.10%)
Jul 17, 2015 92.55 95.39 92.54 94.97 54,001,636 +4.12(+4.53%)
Jul 16, 2015 90.28 90.86 89.77 90.85 21,772,804 +1.09(+1.21%)
Jul 15, 2015 90.00 90.99 89.42 89.76 30,848,236 +0.08(+0.09%)
Jul 14, 2015 90.46 90.80 89.65 89.68 26,609,750 -0.42(-0.47%)
Jul 13, 2015 88.66 90.22 88.42 90.10 29,948,166 +2.15(+2.44%)
Jul 10, 2015 87.35 88.22 86.77 87.95 23,245,872 +2.07(+2.41%)
Jul 09, 2015 86.73 87.60 85.65 85.88 23,293,960 +0.23(+0.27%)
Jul 08, 2015 86.29 86.75 85.44 85.65 24,386,212 -1.57(-1.80%)
Jul 07, 2015 87.80 87.85 85.23 87.22 33,054,610 -0.33(-0.38%)
Jul 06, 2015 86.49 88.18 86.39 87.55 24,624,010 +0.27(+0.30%)
Jul 02, 2015 87.40 87.28 87.28 87.28 16,908,800 +0.38(+0.43%)
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.