Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 86.15 83.85 83.85 83.85 235,634 -2.62(-3.03%)
Dec 30, 2015 85.75 86.94 85.21 86.47 239,853 +0.76(+0.88%)
Dec 29, 2015 85.58 86.25 84.48 85.71 484,528 +1.01(+1.19%)
Dec 28, 2015 88.30 88.71 84.71 84.71 4,419,544 -4.01(-4.52%)
Dec 24, 2015 88.34 88.72 88.72 88.72 167,958 +0.21(+0.24%)
Dec 23, 2015 87.38 89.25 86.94 88.50 334,533 +2.50(+2.91%)
Dec 22, 2015 85.72 86.01 84.31 86.00 122,997 +0.40(+0.47%)
Dec 21, 2015 85.59 86.40 84.47 85.60 253,214 +0.71(+0.83%)
Dec 18, 2015 84.31 85.35 84.19 84.89 340,380 +0.02(+0.02%)
Dec 17, 2015 86.71 86.75 84.87 84.87 144,315 -1.57(-1.81%)
Dec 16, 2015 86.67 87.48 85.22 86.44 109,177 +0.38(+0.44%)
Dec 15, 2015 84.78 86.45 84.78 86.06 231,215 +1.77(+2.10%)
Dec 14, 2015 84.83 85.69 83.09 84.29 358,464 -0.65(-0.77%)
Dec 11, 2015 84.69 85.48 84.37 84.94 223,873 -0.69(-0.81%)
Dec 10, 2015 85.60 86.78 85.45 85.63 131,585 +0.08(+0.10%)
Dec 09, 2015 86.48 87.51 85.19 85.55 143,716 -1.39(-1.60%)
Dec 08, 2015 86.12 87.12 85.09 86.93 159,249 +0.07(+0.08%)
Dec 07, 2015 87.37 87.37 86.24 86.87 142,370 -0.61(-0.69%)
Dec 04, 2015 85.81 87.78 85.81 87.48 131,524 +1.69(+1.97%)
Dec 03, 2015 87.70 88.02 85.59 85.79 136,367 -1.31(-1.51%)
Dec 02, 2015 87.34 88.50 86.97 87.10 153,975 -0.25(-0.29%)
Dec 01, 2015 88.33 89.18 86.97 87.35 242,869 -0.54(-0.62%)
Nov 30, 2015 89.14 89.14 87.50 87.89 192,844 -0.60(-0.67%)
Nov 27, 2015 87.09 88.70 86.71 88.49 164,286 +1.18(+1.36%)
Nov 25, 2015 87.66 87.31 87.31 87.31 169,459 -0.22(-0.26%)
Nov 24, 2015 88.32 88.32 86.23 87.53 280,097 -1.57(-1.76%)
Nov 23, 2015 89.29 89.60 88.52 89.10 146,204 -0.50(-0.56%)
Nov 20, 2015 90.04 90.24 89.30 89.60 134,124 +0.18(+0.20%)
Nov 19, 2015 89.26 90.33 89.12 89.42 141,721 +0.20(+0.22%)
Nov 18, 2015 89.33 89.67 87.93 89.23 194,516 +0.38(+0.43%)
Nov 17, 2015 88.34 90.27 88.34 88.85 207,430 +0.48(+0.54%)
Nov 16, 2015 87.03 88.50 85.28 88.37 149,058 +1.03(+1.17%)
Nov 13, 2015 87.35 88.45 87.00 87.34 183,205 -0.49(-0.56%)
Nov 12, 2015 88.24 89.72 87.71 87.84 169,031 -1.45(-1.62%)
Nov 11, 2015 88.75 90.37 88.48 89.28 157,728 +0.92(+1.04%)
Nov 10, 2015 87.33 89.01 87.33 88.36 192,202 +0.65(+0.74%)
Nov 09, 2015 88.96 88.99 86.88 87.71 187,469 -1.29(-1.45%)
Nov 06, 2015 87.70 89.14 87.22 89.00 246,644 +1.05(+1.20%)
Nov 05, 2015 87.38 88.51 87.25 87.94 181,632 +0.37(+0.43%)
Nov 04, 2015 85.97 87.81 85.81 87.57 252,831 +1.64(+1.91%)
Nov 03, 2015 83.49 86.20 83.09 85.93 287,451 +2.86(+3.45%)
Nov 02, 2015 82.65 83.72 81.48 83.07 243,209 +0.61(+0.74%)
Oct 30, 2015 83.23 83.55 81.56 82.46 384,616 -0.43(-0.52%)
Oct 29, 2015 83.45 83.94 82.14 82.89 282,728 -1.95(-2.30%)
Oct 28, 2015 85.41 85.41 83.39 84.84 410,599 -0.33(-0.38%)
Oct 27, 2015 85.78 85.91 84.49 85.16 280,511 -0.72(-0.84%)
Oct 26, 2015 87.78 87.98 85.84 85.88 265,952 -1.92(-2.19%)
Oct 23, 2015 86.44 88.19 85.81 87.80 220,096 +1.67(+1.94%)
Oct 22, 2015 85.24 86.62 84.91 86.13 292,185 +1.53(+1.81%)
Oct 21, 2015 86.52 87.21 84.47 84.60 249,326 -2.05(-2.37%)
Oct 20, 2015 85.99 86.88 85.99 86.65 176,565 +0.34(+0.39%)
Oct 19, 2015 85.68 86.45 85.45 86.32 188,942 +0.37(+0.43%)
Oct 16, 2015 85.84 86.28 85.20 85.95 210,729 +0.23(+0.27%)
Oct 15, 2015 86.02 87.02 84.80 85.71 417,854 -0.16(-0.18%)
Oct 14, 2015 86.56 87.15 85.73 85.87 172,548 -0.37(-0.43%)
Oct 13, 2015 86.06 87.64 85.97 86.24 314,483 -0.44(-0.50%)
Oct 12, 2015 85.55 86.81 84.73 86.68 305,389 +1.59(+1.87%)
Oct 09, 2015 85.37 86.79 84.83 85.09 363,602 -0.10(-0.12%)
Oct 08, 2015 83.66 85.19 83.09 85.19 439,279 +1.47(+1.76%)
Oct 07, 2015 83.37 84.57 82.57 83.72 513,630 +0.73(+0.87%)
Oct 06, 2015 81.30 83.48 80.96 83.00 372,483 +1.38(+1.69%)
Oct 05, 2015 79.73 81.85 79.03 81.62 258,172 +2.50(+3.16%)
Oct 02, 2015 76.91 79.12 76.83 79.12 264,103 +1.47(+1.89%)
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.