Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 76.70 76.99 76.15 76.92 1,542,555 -0.03(-0.03%)
Aug 30, 2016 75.27 77.07 75.12 76.94 1,941,849 +1.67(+2.22%)
Aug 29, 2016 74.68 75.32 74.27 75.27 1,572,039 +0.36(+0.49%)
Aug 26, 2016 74.63 75.25 73.73 74.91 3,722,540 +0.11(+0.15%)
Aug 25, 2016 74.05 76.02 74.05 74.80 3,800,840 +0.53(+0.72%)
Aug 24, 2016 77.26 78.16 73.64 74.26 3,534,530 -3.00(-3.88%)
Aug 23, 2016 77.78 77.79 76.66 77.26 3,942,737 +0.02(+0.02%)
Aug 22, 2016 77.53 78.24 77.19 77.24 1,535,142 -0.26(-0.34%)
Aug 19, 2016 76.36 77.58 75.69 77.50 2,098,831 +0.87(+1.13%)
Aug 18, 2016 75.63 76.66 74.92 76.63 1,785,227 +1.06(+1.41%)
Aug 17, 2016 74.75 75.57 74.48 75.57 1,736,789 +0.74(+0.99%)
Aug 16, 2016 74.22 75.52 74.22 74.83 1,854,501 +0.31(+0.42%)
Aug 15, 2016 74.17 74.96 73.97 74.52 2,244,162 +0.28(+0.38%)
Aug 12, 2016 72.58 74.31 71.65 74.24 4,231,770 +1.82(+2.52%)
Aug 11, 2016 72.63 73.05 71.76 72.41 7,113,139 -0.17(-0.23%)
Aug 10, 2016 69.76 73.17 69.63 72.58 16,265,087 -7.67(-9.56%)
Aug 09, 2016 79.16 80.48 79.02 80.26 2,279,418 +1.39(+1.77%)
Aug 08, 2016 78.80 79.63 78.57 78.86 1,393,276 +0.24(+0.31%)
Aug 05, 2016 77.93 78.62 77.37 78.62 852,332 +0.77(+0.99%)
Aug 04, 2016 79.52 79.84 77.82 77.85 1,308,463 -1.70(-2.13%)
Aug 03, 2016 76.89 79.72 76.63 79.55 1,450,233 +2.23(+2.88%)
Aug 02, 2016 76.94 77.54 76.66 77.32 1,745,783 +0.43(+0.56%)
Aug 01, 2016 77.39 77.40 76.51 76.89 2,285,960 -0.24(-0.32%)
Jul 29, 2016 77.02 77.47 76.04 77.13 1,493,141 +0.26(+0.34%)
Jul 28, 2016 76.71 77.13 76.36 76.87 2,092,409 -0.22(-0.28%)
Jul 27, 2016 77.26 77.39 76.45 77.09 1,944,028 +0.47(+0.62%)
Jul 26, 2016 78.07 78.07 76.13 76.62 2,447,515 -1.47(-1.88%)
Jul 25, 2016 78.16 78.64 77.72 78.09 2,299,453 +0.05(+0.06%)
Jul 22, 2016 78.20 78.79 77.16 78.04 2,651,348 +0.79(+1.03%)
Jul 21, 2016 80.25 80.73 76.97 77.24 1,764,730 -2.81(-3.51%)
Jul 20, 2016 79.24 80.36 79.07 80.05 1,978,338 +1.52(+1.93%)
Jul 19, 2016 77.90 78.79 77.87 78.53 1,785,009 +0.49(+0.63%)
Jul 18, 2016 80.19 80.23 77.93 78.04 1,731,507 -1.88(-2.35%)
Jul 15, 2016 79.43 82.11 78.49 79.93 5,617,207 +0.90(+1.14%)
Jul 14, 2016 81.29 81.51 78.82 79.02 1,826,557 -1.57(-1.95%)
Jul 13, 2016 80.94 82.06 80.19 80.59 1,617,638 +0.43(+0.54%)
Jul 12, 2016 79.09 80.47 79.03 80.16 1,548,347 +1.11(+1.40%)
Jul 11, 2016 79.61 79.73 78.72 79.06 1,339,637 -0.05(-0.06%)
Jul 08, 2016 78.78 79.26 78.56 79.11 1,044,925 +0.55(+0.70%)
Jul 07, 2016 78.44 79.72 77.77 78.56 1,804,314 +0.20(+0.26%)
Jul 06, 2016 76.51 78.57 76.18 78.36 1,970,569 +1.65(+2.15%)
Jul 05, 2016 76.63 77.55 76.39 76.71 2,361,487 -0.19(-0.25%)
Jul 01, 2016 76.31 76.91 76.91 76.91 2,450,838 +0.38(+0.50%)
Jun 30, 2016 77.00 77.12 75.29 76.53 2,391,039 -0.74(-0.96%)
Jun 29, 2016 74.43 78.17 74.28 77.27 3,457,897 +3.61(+4.90%)
Jun 28, 2016 75.15 75.17 72.87 73.66 2,858,565 -0.41(-0.55%)
Jun 27, 2016 76.30 76.36 73.94 74.06 3,830,218 -2.75(-3.58%)
Jun 24, 2016 77.25 79.40 76.75 76.81 3,573,667 -3.54(-4.40%)
Jun 23, 2016 79.88 80.35 79.25 80.35 2,866,730 +1.17(+1.48%)
Jun 22, 2016 81.12 81.49 78.88 79.18 2,573,461 -2.23(-2.74%)
Jun 21, 2016 81.99 82.15 80.58 81.40 3,130,833 -0.25(-0.31%)
Jun 20, 2016 83.56 83.90 80.96 81.66 5,770,362 -1.09(-1.32%)
Jun 17, 2016 83.67 84.05 81.78 82.75 4,850,238 -0.42(-0.51%)
Jun 16, 2016 82.90 84.24 82.08 83.17 3,561,274 +0.30(+0.36%)
Jun 15, 2016 86.81 89.62 82.71 82.87 10,406,334 -8.39(-9.19%)
Jun 14, 2016 83.81 93.68 82.91 91.26 9,894,396 +7.66(+9.16%)
Jun 13, 2016 82.70 83.81 82.46 83.61 1,957,291 +0.46(+0.56%)
Jun 10, 2016 84.15 84.35 82.46 83.14 1,690,918 -1.66(-1.96%)
Jun 09, 2016 84.97 86.35 84.45 84.80 1,667,257 +0.14(+0.16%)
Jun 08, 2016 84.08 85.07 83.88 84.67 2,076,365 +1.02(+1.22%)
Jun 07, 2016 83.38 83.70 82.22 83.65 1,767,712 -0.13(-0.15%)
Jun 06, 2016 82.79 83.85 82.10 83.78 1,543,385 +1.71(+2.09%)
Jun 03, 2016 82.54 82.54 80.92 82.06 1,479,221 -0.78(-0.94%)
Jun 02, 2016 81.56 83.05 81.50 82.84 1,606,359 +1.01(+1.24%)
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.