Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 80.71 81.23 79.00 79.60 2,547,483 -0.78(-0.98%)
Sep 29, 2016 84.17 84.61 79.75 80.38 2,139,493 -3.48(-4.15%)
Sep 28, 2016 82.97 84.23 82.85 83.86 2,075,374 +0.44(+0.53%)
Sep 27, 2016 82.19 83.80 81.77 83.42 2,325,864 +0.90(+1.09%)
Sep 26, 2016 83.32 83.42 82.08 82.53 1,180,754 -1.44(-1.71%)
Sep 23, 2016 83.60 85.47 83.49 83.97 1,926,566 +0.24(+0.29%)
Sep 22, 2016 81.09 84.09 81.09 83.73 1,807,647 +2.96(+3.66%)
Sep 21, 2016 80.05 81.00 79.53 80.77 1,821,598 +0.28(+0.34%)
Sep 20, 2016 80.61 80.80 79.95 80.49 987,524 +0.08(+0.10%)
Sep 19, 2016 80.72 81.97 79.97 80.42 1,424,889 -0.02(-0.02%)
Sep 16, 2016 80.78 81.65 79.76 80.43 4,939,851 -0.56(-0.69%)
Sep 15, 2016 79.99 81.20 79.54 80.99 1,761,985 +0.88(+1.10%)
Sep 14, 2016 80.74 81.95 79.87 80.11 1,762,613 -0.56(-0.69%)
Sep 13, 2016 82.01 82.16 79.62 80.67 2,365,521 -1.42(-1.73%)
Sep 12, 2016 79.28 82.95 78.69 82.10 6,153,147 +5.62(+7.35%)
Sep 09, 2016 77.93 78.17 76.47 76.48 1,472,654 -1.72(-2.19%)
Sep 08, 2016 78.04 78.59 77.51 78.19 1,515,753 +0.27(+0.34%)
Sep 07, 2016 79.49 80.25 77.68 77.92 2,260,574 -1.45(-1.82%)
Sep 06, 2016 78.39 81.67 78.39 79.37 3,507,016 +1.14(+1.45%)
Sep 02, 2016 78.63 78.23 78.23 78.23 1,914,884 -0.43(-0.55%)
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.