Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 94.77 96.75 90.22 91.92 553,470 -2.92(-3.08%)
Aug 28, 2015 88.66 95.64 88.50 94.84 464,371 +6.21(+7.01%)
Aug 27, 2015 89.44 90.06 86.23 88.63 412,778 +2.20(+2.55%)
Aug 26, 2015 84.00 86.83 79.29 86.43 492,829 +5.41(+6.68%)
Aug 25, 2015 85.18 86.88 81.01 81.02 453,770 -0.72(-0.88%)
Aug 24, 2015 84.65 88.45 81.01 81.74 546,809 -8.36(-9.28%)
Aug 21, 2015 88.32 93.55 87.14 90.10 605,424 +0.34(+0.38%)
Aug 20, 2015 92.79 95.17 89.29 89.76 376,063 -4.27(-4.54%)
Aug 19, 2015 91.11 94.83 89.14 94.03 451,854 +2.13(+2.32%)
Aug 18, 2015 95.50 96.84 90.86 91.90 441,962 -3.82(-3.99%)
Aug 17, 2015 91.55 96.15 91.12 95.72 316,405 +4.09(+4.46%)
Aug 14, 2015 88.79 91.83 87.57 91.63 273,593 +2.63(+2.96%)
Aug 13, 2015 88.84 92.34 88.37 89.00 485,874 -0.59(-0.66%)
Aug 12, 2015 95.75 96.40 86.55 89.59 784,322 -7.42(-7.65%)
Aug 11, 2015 89.50 97.91 87.05 97.01 1,015,254 +5.36(+5.85%)
Aug 10, 2015 87.20 92.22 86.60 91.65 766,768 +5.71(+6.64%)
Aug 07, 2015 85.52 86.82 82.31 85.94 487,986 +0.04(+0.05%)
Aug 06, 2015 90.00 92.00 83.93 85.90 423,592 -4.31(-4.78%)
Aug 05, 2015 88.59 91.85 88.59 90.21 568,688 +1.76(+1.99%)
Aug 04, 2015 88.88 89.55 87.08 88.45 389,647 +0.57(+0.65%)
Aug 03, 2015 90.17 90.64 86.22 87.88 575,292 -2.72(-3.00%)
Jul 31, 2015 84.38 92.11 83.89 90.60 946,016 +6.47(+7.69%)
Jul 30, 2015 83.80 84.48 80.76 84.13 572,750 +0.23(+0.27%)
Jul 29, 2015 87.54 88.68 82.62 83.90 795,164 -3.32(-3.81%)
Jul 28, 2015 85.12 87.37 83.06 87.22 1,150,588 +2.53(+2.99%)
Jul 27, 2015 88.22 88.22 84.52 84.69 806,377 -4.60(-5.15%)
Jul 24, 2015 97.48 98.38 89.00 89.29 731,112 -9.46(-9.58%)
Jul 23, 2015 100.17 101.90 97.88 98.75 392,270 -1.25(-1.25%)
Jul 22, 2015 98.03 101.03 97.74 100.00 321,948 +0.28(+0.28%)
Jul 21, 2015 103.43 103.43 98.28 99.72 492,393 -3.54(-3.43%)
Jul 20, 2015 104.32 105.05 101.94 103.26 404,254 -1.20(-1.15%)
Jul 17, 2015 107.34 108.25 102.62 104.46 351,971 -3.00(-2.79%)
Jul 16, 2015 107.37 109.00 106.52 107.46 307,205 +0.46(+0.43%)
Jul 15, 2015 110.07 111.22 106.69 107.00 543,916 -2.35(-2.15%)
Jul 14, 2015 106.18 111.19 106.18 109.35 724,434 +3.32(+3.13%)
Jul 13, 2015 107.50 108.83 105.06 106.03 326,570 -0.22(-0.21%)
Jul 10, 2015 110.32 110.76 105.77 106.25 431,154 -2.12(-1.96%)
Jul 09, 2015 113.99 113.99 107.75 108.37 514,031 -0.53(-0.49%)
Jul 08, 2015 113.75 114.12 108.29 108.90 443,384 -5.66(-4.94%)
Jul 07, 2015 114.06 116.36 112.08 114.56 573,961 +1.13(+1.00%)
Jul 06, 2015 110.15 114.87 110.00 113.43 350,843 +1.32(+1.18%)
Jul 02, 2015 112.61 112.11 112.11 112.11 671,800 -0.15(-0.13%)
Jul 01, 2015 118.74 119.36 110.18 112.26 539,080 -4.49(-3.85%)
Jun 30, 2015 115.42 118.39 113.08 116.75 652,142 +3.21(+2.83%)
Jun 29, 2015 113.75 117.98 112.32 113.54 561,368 -2.18(-1.88%)
Jun 26, 2015 123.63 123.99 115.58 115.72 2,255,838 -7.18(-5.84%)
Jun 25, 2015 122.02 123.99 121.68 122.90 478,322 +1.20(+0.99%)
Jun 24, 2015 126.47 126.47 121.04 121.70 676,146 -4.88(-3.86%)
Jun 23, 2015 124.76 127.92 123.90 126.58 524,350 +2.19(+1.76%)
Jun 22, 2015 125.78 126.06 123.40 124.39 303,818 -0.72(-0.58%)
Jun 19, 2015 125.98 126.66 121.04 125.11 797,467 -0.60(-0.48%)
Jun 18, 2015 123.85 130.77 123.05 125.71 661,952 +2.46(+2.00%)
Jun 17, 2015 129.51 130.52 122.68 123.25 672,143 -5.75(-4.46%)
Jun 16, 2015 129.11 131.31 128.43 129.00 336,858 -0.93(-0.72%)
Jun 15, 2015 127.05 131.04 126.64 129.93 368,574 +0.91(+0.71%)
Jun 12, 2015 132.26 132.26 128.18 129.02 298,069 -4.14(-3.11%)
Jun 11, 2015 134.37 136.46 132.08 133.16 492,291 -0.08(-0.06%)
Jun 10, 2015 130.30 133.49 128.19 133.24 507,382 +2.44(+1.87%)
Jun 09, 2015 132.21 134.29 127.47 130.80 603,960 -1.50(-1.13%)
Jun 08, 2015 138.80 138.80 129.75 132.30 805,503 -6.49(-4.68%)
Jun 05, 2015 143.66 143.66 136.03 138.79 1,405,914 -5.45(-3.78%)
Jun 04, 2015 146.36 149.71 141.20 144.24 1,456,695 -2.78(-1.89%)
Jun 03, 2015 146.07 154.39 142.57 147.02 1,789,161 +0.37(+0.25%)
Jun 02, 2015 172.67 172.77 143.16 146.65 3,602,943 -23.32(-13.72%)
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.