Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 57.82 58.88 57.82 58.77 1,098,260 +1.61(+2.81%)
Sep 29, 2015 57.35 57.77 56.97 57.16 1,057,472 -0.24(-0.41%)
Sep 28, 2015 59.20 59.20 57.22 57.40 1,185,793 -2.09(-3.51%)
Sep 25, 2015 59.82 59.85 58.74 59.49 1,627,747 +0.17(+0.29%)
Sep 24, 2015 59.53 59.84 58.76 59.32 1,422,140 -0.56(-0.93%)
Sep 23, 2015 61.45 61.45 59.62 59.87 1,025,988 -1.43(-2.33%)
Sep 22, 2015 62.51 62.83 61.22 61.30 1,586,914 -2.05(-3.24%)
Sep 21, 2015 63.62 64.45 63.01 63.35 1,036,329 +0.09(+0.13%)
Sep 18, 2015 62.90 63.66 62.46 63.26 1,664,067 -0.23(-0.36%)
Sep 17, 2015 64.01 64.46 63.39 63.49 639,232 -0.60(-0.93%)
Sep 16, 2015 63.42 64.28 63.02 64.09 762,096 +0.49(+0.77%)
Sep 15, 2015 62.40 63.68 62.00 63.60 739,999 +1.37(+2.20%)
Sep 14, 2015 62.85 62.85 62.10 62.23 774,853 -0.71(-1.13%)
Sep 11, 2015 62.71 63.15 62.33 62.93 816,588 -0.23(-0.36%)
Sep 10, 2015 63.18 64.03 62.91 63.16 1,131,056 +0.05(+0.07%)
Sep 09, 2015 63.73 64.15 63.00 63.11 999,756 -0.08(-0.12%)
Sep 08, 2015 61.47 63.25 61.11 63.19 1,182,635 +2.71(+4.48%)
Sep 04, 2015 61.72 60.48 60.48 60.48 1,574,698 -2.08(-3.32%)
Sep 03, 2015 61.72 62.80 61.34 62.56 1,243,267 +1.24(+2.02%)
Sep 02, 2015 61.60 61.68 60.35 61.32 996,659 +0.48(+0.79%)
Sep 01, 2015 60.93 61.68 60.57 60.84 1,470,356 -1.44(-2.31%)
Aug 31, 2015 62.56 62.75 62.02 62.27 913,555 -0.58(-0.92%)
Aug 28, 2015 61.91 62.88 61.48 62.85 1,128,243 +0.73(+1.17%)
Aug 27, 2015 60.85 62.42 60.53 62.12 2,500,973 +1.91(+3.18%)
Aug 26, 2015 61.29 61.46 59.43 60.21 2,223,119 +0.25(+0.41%)
Aug 25, 2015 62.52 62.52 59.96 59.96 1,480,144 -1.14(-1.87%)
Aug 24, 2015 57.61 62.38 54.64 61.10 2,079,906 -2.23(-3.51%)
Aug 21, 2015 64.20 64.59 63.30 63.33 1,293,631 -1.66(-2.55%)
Aug 20, 2015 66.08 66.08 64.91 64.99 844,265 -1.63(-2.45%)
Aug 19, 2015 67.06 67.15 66.03 66.62 596,575 -0.91(-1.34%)
Aug 18, 2015 67.03 67.70 67.03 67.52 438,311 -0.05(-0.07%)
Aug 17, 2015 67.23 67.58 66.53 67.57 547,173 -0.05(-0.07%)
Aug 14, 2015 66.35 67.81 66.25 67.62 773,433 +1.27(+1.92%)
Aug 13, 2015 69.17 69.17 65.47 66.35 687,861 +0.63(+0.96%)
Aug 12, 2015 65.74 65.94 65.00 65.71 752,438 -0.43(-0.66%)
Aug 11, 2015 66.05 66.58 65.93 66.15 584,694 -0.67(-1.00%)
Aug 10, 2015 65.70 66.87 65.41 66.82 1,114,799 +1.45(+2.22%)
Aug 07, 2015 65.34 65.49 64.70 65.37 1,260,599 +0.00(+0.00%)
Aug 06, 2015 64.42 65.64 64.38 65.37 1,447,807 +1.00(+1.55%)
Aug 05, 2015 64.60 64.68 63.58 64.37 2,333,270 +0.44(+0.69%)
Aug 04, 2015 63.46 64.18 63.37 63.92 986,930 +0.46(+0.73%)
Aug 03, 2015 63.49 65.04 63.24 63.46 1,693,513 -0.51(-0.80%)
Jul 31, 2015 65.76 66.18 63.91 63.97 1,433,191 -1.60(-2.44%)
Jul 30, 2015 64.53 65.82 63.36 65.57 1,465,824 +0.75(+1.16%)
Jul 29, 2015 63.85 64.98 63.52 64.82 790,317 +1.03(+1.61%)
Jul 28, 2015 63.30 64.07 62.96 63.79 699,768 +0.95(+1.52%)
Jul 27, 2015 63.09 63.15 62.44 62.84 699,884 -0.35(-0.55%)
Jul 24, 2015 63.51 64.27 62.94 63.19 982,229 -0.43(-0.68%)
Jul 23, 2015 64.76 64.76 63.53 63.62 763,446 -0.92(-1.43%)
Jul 22, 2015 64.81 65.61 64.38 64.55 913,620 -0.28(-0.44%)
Jul 21, 2015 65.80 65.82 64.72 64.83 838,721 -1.28(-1.94%)
Jul 20, 2015 67.20 67.58 66.03 66.11 956,243 -1.32(-1.96%)
Jul 17, 2015 67.92 68.16 67.23 67.43 706,354 -0.52(-0.76%)
Jul 16, 2015 67.79 68.04 67.57 67.95 561,495 +0.45(+0.67%)
Jul 15, 2015 66.65 67.74 66.18 67.50 893,975 +0.90(+1.35%)
Jul 14, 2015 66.55 66.80 66.15 66.60 936,991 +0.12(+0.18%)
Jul 13, 2015 66.50 66.68 66.12 66.48 1,180,034 +0.33(+0.50%)
Jul 10, 2015 66.59 66.69 66.11 66.15 841,168 +0.45(+0.69%)
Jul 09, 2015 66.19 66.49 65.57 65.70 1,453,925 +0.04(+0.06%)
Jul 08, 2015 67.02 67.37 65.63 65.66 1,531,915 -1.74(-2.59%)
Jul 07, 2015 66.73 67.81 66.47 67.40 842,157 +0.22(+0.32%)
Jul 06, 2015 66.91 67.68 66.69 67.19 777,028 -0.38(-0.56%)
Jul 02, 2015 67.96 67.56 67.56 67.56 603,106 +0.01(+0.01%)
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.