Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 80.73 80.76 80.76 80.76 2,419,700 +0.16(+0.20%)
Dec 30, 2015 80.53 80.65 80.47 80.60 2,367,188 +0.05(+0.06%)
Dec 29, 2015 80.73 80.73 80.51 80.55 2,586,645 -0.25(-0.31%)
Dec 28, 2015 80.71 80.88 80.71 80.80 1,580,571 +0.00(+0.00%)
Dec 24, 2015 80.75 80.80 80.80 80.80 1,361,700 +0.06(+0.07%)
Dec 23, 2015 80.62 80.74 80.59 80.74 2,538,571 -0.22(-0.27%)
Dec 22, 2015 81.03 81.04 80.94 80.96 2,348,555 -0.11(-0.14%)
Dec 21, 2015 81.19 81.23 81.04 81.07 3,158,268 -0.09(-0.11%)
Dec 18, 2015 81.09 81.17 81.02 81.16 3,211,537 +0.18(+0.22%)
Dec 17, 2015 80.92 81.02 80.89 80.98 2,290,529 +0.17(+0.21%)
Dec 16, 2015 80.87 81.00 80.69 80.81 2,332,474 -0.09(-0.11%)
Dec 15, 2015 80.88 80.96 80.82 80.90 1,806,320 -0.09(-0.11%)
Dec 14, 2015 81.20 81.26 80.98 80.99 2,972,736 -0.38(-0.47%)
Dec 11, 2015 81.37 81.42 81.27 81.37 1,994,489 +0.22(+0.27%)
Dec 10, 2015 81.22 81.22 81.13 81.15 2,004,390 -0.01(-0.01%)
Dec 09, 2015 81.11 81.26 80.97 81.16 2,076,935 -0.03(-0.04%)
Dec 08, 2015 81.25 81.27 81.11 81.19 1,687,308 +0.02(+0.02%)
Dec 07, 2015 81.06 81.29 81.04 81.17 1,543,294 +0.14(+0.17%)
Dec 04, 2015 80.87 81.04 80.79 81.03 3,815,924 +0.32(+0.40%)
Dec 03, 2015 81.15 81.15 80.68 80.71 2,510,609 -0.63(-0.77%)
Dec 02, 2015 81.40 81.41 81.28 81.34 1,413,685 -0.10(-0.12%)
Dec 01, 2015 81.17 81.45 81.14 81.44 1,780,195 +0.14(+0.17%)
Nov 30, 2015 81.33 81.38 81.26 81.30 6,285,194 -0.04(-0.05%)
Nov 27, 2015 81.37 81.39 81.31 81.34 515,956 +0.04(+0.05%)
Nov 25, 2015 81.33 81.30 81.30 81.30 904,600 +0.01(+0.01%)
Nov 24, 2015 81.29 81.35 81.25 81.29 1,361,902 +0.03(+0.04%)
Nov 23, 2015 81.21 81.31 81.15 81.26 1,647,311 +0.03(+0.04%)
Nov 20, 2015 81.32 81.32 81.20 81.23 1,273,826 -0.02(-0.02%)
Nov 19, 2015 81.28 81.30 81.23 81.25 1,085,505 +0.11(+0.14%)
Nov 18, 2015 81.13 81.19 81.07 81.14 944,059 -0.04(-0.05%)
Nov 17, 2015 81.03 81.24 80.96 81.18 1,156,181 +0.09(+0.11%)
Nov 16, 2015 81.12 81.20 81.05 81.09 949,133 +0.00(+0.00%)
Nov 13, 2015 81.01 81.12 81.01 81.09 1,583,283 +0.15(+0.19%)
Nov 12, 2015 81.04 81.06 80.94 80.94 1,263,944 +0.01(+0.01%)
Nov 11, 2015 80.93 80.97 80.87 80.93 1,303,455 +0.01(+0.01%)
Nov 10, 2015 80.93 81.04 80.84 80.92 1,421,015 +0.09(+0.11%)
Nov 09, 2015 80.77 80.93 80.75 80.83 2,358,269 -0.07(-0.09%)
Nov 06, 2015 80.98 81.02 80.83 80.90 1,198,654 -0.32(-0.39%)
Nov 05, 2015 81.35 81.37 81.11 81.22 1,715,388 -0.15(-0.18%)
Nov 04, 2015 81.39 81.44 81.23 81.37 3,594,403 +0.05(+0.06%)
Nov 03, 2015 81.40 81.44 81.26 81.32 3,997,137 -0.14(-0.17%)
Nov 02, 2015 81.44 81.54 81.42 81.46 2,939,233 -0.33(-0.40%)
Oct 30, 2015 81.61 81.79 81.59 81.79 1,474,078 +0.18(+0.22%)
Oct 29, 2015 81.80 81.80 81.57 81.61 943,160 -0.29(-0.35%)
Oct 28, 2015 82.18 82.18 81.89 81.90 2,617,340 -0.23(-0.28%)
Oct 27, 2015 82.26 82.28 82.13 82.13 929,380 +0.02(+0.02%)
Oct 26, 2015 82.14 82.20 82.11 82.11 1,512,205 +0.09(+0.11%)
Oct 23, 2015 82.08 82.08 82.00 82.02 1,367,148 -0.21(-0.26%)
Oct 22, 2015 82.09 82.29 82.09 82.23 1,101,252 +0.14(+0.17%)
Oct 21, 2015 82.09 82.18 82.03 82.09 943,545 +0.15(+0.18%)
Oct 20, 2015 81.94 81.98 81.90 81.94 1,348,214 -0.13(-0.16%)
Oct 19, 2015 82.08 82.12 81.98 82.07 840,064 +0.00(+0.00%)
Oct 16, 2015 82.06 82.15 82.04 82.07 1,241,150 -0.03(-0.04%)
Oct 15, 2015 82.15 82.22 82.06 82.10 2,264,342 -0.16(-0.19%)
Oct 14, 2015 82.08 82.26 82.04 82.26 786,259 +0.30(+0.37%)
Oct 13, 2015 81.94 82.00 81.86 81.96 971,743 +0.05(+0.06%)
Oct 12, 2015 81.84 81.97 81.80 81.91 864,090 +0.14(+0.17%)
Oct 09, 2015 81.68 81.84 81.68 81.77 1,197,445 -0.01(-0.01%)
Oct 08, 2015 81.92 81.97 81.74 81.78 1,118,149 -0.13(-0.16%)
Oct 07, 2015 81.87 81.97 81.80 81.91 1,870,977 +0.00(+0.00%)
Oct 06, 2015 81.90 81.99 81.80 81.91 1,925,337 +0.11(+0.13%)
Oct 05, 2015 82.02 82.02 81.80 81.80 4,199,859 -0.32(-0.39%)
Oct 02, 2015 82.17 82.34 82.00 82.12 1,770,429 +0.31(+0.38%)
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.