Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 81.89 81.96 81.80 81.81 2,023,674 -0.12(-0.15%)
Sep 30, 2015 81.79 81.94 81.75 81.93 4,431,983 +0.16(+0.20%)
Sep 29, 2015 81.72 81.88 81.70 81.77 1,256,582 +0.06(+0.07%)
Sep 28, 2015 81.63 81.77 81.54 81.71 1,304,973 +0.21(+0.26%)
Sep 25, 2015 81.60 81.63 81.50 81.50 1,133,975 -0.15(-0.18%)
Sep 24, 2015 81.84 81.86 81.63 81.65 1,454,396 +0.03(+0.04%)
Sep 23, 2015 81.66 81.70 81.55 81.62 708,980 +0.00(+0.00%)
Sep 22, 2015 81.60 81.78 81.58 81.62 1,444,042 +0.15(+0.18%)
Sep 21, 2015 81.62 81.67 81.41 81.47 933,834 -0.30(-0.37%)
Sep 18, 2015 81.63 81.78 81.59 81.77 1,639,831 +0.23(+0.28%)
Sep 17, 2015 81.04 81.54 81.02 81.54 1,833,183 +0.46(+0.57%)
Sep 16, 2015 81.07 81.14 81.00 81.08 1,578,981 -0.05(-0.06%)
Sep 15, 2015 81.39 81.40 81.06 81.13 1,697,296 -0.34(-0.42%)
Sep 14, 2015 81.55 81.56 81.44 81.47 905,896 +0.02(+0.02%)
Sep 11, 2015 81.49 81.53 81.42 81.45 1,411,467 +0.17(+0.21%)
Sep 10, 2015 81.43 81.43 81.28 81.28 1,889,031 -0.17(-0.21%)
Sep 09, 2015 81.22 81.57 81.20 81.45 4,265,412 -0.02(-0.02%)
Sep 08, 2015 81.52 81.52 81.41 81.47 1,194,646 -0.20(-0.24%)
Sep 04, 2015 81.61 81.67 81.67 81.67 1,213,800 +0.20(+0.25%)
Sep 03, 2015 81.52 81.57 81.40 81.47 2,502,955 +0.06(+0.07%)
Sep 02, 2015 81.39 81.50 81.33 81.41 1,934,683 -0.06(-0.07%)
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.