Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 67.27 68.83 67.27 68.62 1,489,044 +1.25(+1.86%)
Aug 30, 2017 67.18 67.52 66.13 67.37 1,719,725 -0.11(-0.17%)
Aug 29, 2017 67.33 67.76 67.01 67.48 1,452,909 -0.63(-0.92%)
Aug 28, 2017 67.47 68.22 67.46 68.10 1,864,487 +0.83(+1.23%)
Aug 25, 2017 67.63 67.98 67.24 67.28 1,220,680 -0.07(-0.10%)
Aug 24, 2017 67.19 68.05 67.17 67.35 1,314,023 +0.07(+0.10%)
Aug 23, 2017 67.92 68.04 67.05 67.28 1,068,791 -0.89(-1.30%)
Aug 22, 2017 67.38 68.74 67.38 68.17 1,027,071 +0.88(+1.31%)
Aug 21, 2017 66.94 67.78 66.52 67.28 1,281,427 +0.27(+0.40%)
Aug 18, 2017 67.29 68.30 66.99 67.01 1,668,224 -0.36(-0.54%)
Aug 17, 2017 68.72 68.97 67.33 67.38 1,288,590 -1.29(-1.88%)
Aug 16, 2017 67.80 68.74 67.54 68.67 1,625,810 +1.22(+1.81%)
Aug 15, 2017 66.85 67.60 66.52 67.45 1,452,700 +0.41(+0.61%)
Aug 14, 2017 68.82 69.03 67.02 67.04 1,624,183 -1.03(-1.52%)
Aug 11, 2017 67.38 68.98 66.51 68.07 3,572,462 +1.43(+2.15%)
Aug 10, 2017 65.47 69.38 64.73 66.64 12,020,345 +9.08(+15.78%)
Aug 09, 2017 55.93 57.59 55.23 57.56 5,569,995 -0.17(-0.30%)
Aug 08, 2017 58.27 58.81 57.45 57.73 2,115,083 -0.82(-1.39%)
Aug 07, 2017 58.32 59.14 58.03 58.55 2,268,837 +0.07(+0.12%)
Aug 04, 2017 59.24 59.24 57.68 58.48 1,921,460 -0.76(-1.29%)
Aug 03, 2017 60.71 61.14 59.19 59.24 3,313,905 -3.31(-5.30%)
Aug 02, 2017 64.67 64.67 62.41 62.55 1,817,863 -1.80(-2.79%)
Aug 01, 2017 65.03 65.06 63.63 64.35 1,411,793 -0.62(-0.96%)
Jul 31, 2017 65.11 65.95 64.80 64.97 967,092 +0.39(+0.60%)
Jul 28, 2017 64.18 64.78 64.08 64.58 937,338 +0.49(+0.76%)
Jul 27, 2017 66.05 66.07 63.59 64.10 1,573,551 -2.02(-3.06%)
Jul 26, 2017 66.14 66.19 65.49 66.12 686,191 -0.03(-0.05%)
Jul 25, 2017 66.37 66.79 65.86 66.15 625,868 -0.06(-0.09%)
Jul 24, 2017 65.93 66.52 65.61 66.21 896,803 +0.12(+0.18%)
Jul 21, 2017 65.51 66.15 65.23 66.09 1,130,127 +0.61(+0.93%)
Jul 20, 2017 63.40 65.59 63.27 65.49 1,713,835 +2.48(+3.94%)
Jul 19, 2017 63.42 63.45 62.48 63.01 1,361,302 -0.22(-0.34%)
Jul 18, 2017 64.08 64.12 62.31 63.22 1,667,583 -0.84(-1.31%)
Jul 17, 2017 64.50 64.91 63.88 64.06 985,829 -0.01(-0.01%)
Jul 14, 2017 64.24 64.28 63.80 64.07 610,018 -0.06(-0.09%)
Jul 13, 2017 64.13 64.43 63.49 64.13 707,696 +0.58(+0.91%)
Jul 12, 2017 63.27 63.80 63.08 63.55 535,443 +0.70(+1.12%)
Jul 11, 2017 62.38 63.18 62.20 62.85 1,058,671 +0.40(+0.64%)
Jul 10, 2017 62.56 62.83 62.16 62.45 1,186,224 -0.39(-0.62%)
Jul 07, 2017 63.03 63.19 61.65 62.84 1,533,137 +0.12(+0.19%)
Jul 06, 2017 64.35 64.41 62.61 62.72 1,762,413 -2.06(-3.19%)
Jul 05, 2017 65.67 65.67 64.38 64.78 958,282 -0.91(-1.39%)
Jul 03, 2017 65.81 66.16 65.40 65.69 479,341 +0.20(+0.30%)
Jun 30, 2017 66.08 66.24 65.03 65.49 1,370,205 -0.35(-0.53%)
Jun 29, 2017 66.65 67.00 65.33 65.84 1,719,587 -0.50(-0.76%)
Jun 28, 2017 65.74 66.86 65.65 66.34 1,755,359 +1.56(+2.41%)
Jun 27, 2017 65.81 65.91 64.77 64.78 1,821,205 -1.01(-1.53%)
Jun 26, 2017 65.66 67.42 65.55 65.79 2,176,593 +0.50(+0.77%)
Jun 23, 2017 64.80 65.40 64.22 65.29 1,732,710 +0.55(+0.84%)
Jun 22, 2017 63.56 65.48 63.47 64.74 1,448,815 +1.14(+1.80%)
Jun 21, 2017 63.29 64.61 63.15 63.59 1,828,416 +0.84(+1.34%)
Jun 20, 2017 63.47 64.18 62.69 62.75 1,402,596 -0.68(-1.07%)
Jun 19, 2017 63.92 64.01 63.26 63.43 1,247,689 +0.10(+0.16%)
Jun 16, 2017 63.58 64.58 62.58 63.33 2,036,022 +0.17(+0.27%)
Jun 15, 2017 62.48 64.22 62.35 63.15 1,726,724 +0.43(+0.69%)
Jun 14, 2017 62.27 63.44 62.24 62.72 1,338,909 +0.54(+0.86%)
Jun 13, 2017 62.17 62.29 61.12 62.18 1,293,883 +0.05(+0.08%)
Jun 12, 2017 61.90 63.43 61.90 62.13 2,550,464 +0.10(+0.17%)
Jun 09, 2017 61.67 62.36 60.83 62.03 1,382,828 +0.26(+0.42%)
Jun 08, 2017 62.30 61.18 61.76 1,926,768 +0.60(+0.98%)
Jun 07, 2017 60.70 61.40 60.61 61.17 1,702,858 +0.16(+0.27%)
Jun 06, 2017 61.64 61.93 60.72 61.00 2,705,713 -1.25(-2.01%)
Jun 05, 2017 61.03 62.34 59.50 62.25 4,365,382 -1.44(-2.26%)
Jun 02, 2017 64.82 65.25 63.45 63.69 1,554,498 -1.12(-1.73%)
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.