Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 78.42 78.55 76.69 77.94 2,347,554 -0.76(-0.96%)
Jun 29, 2016 75.81 79.62 75.66 78.70 3,395,008 +3.68(+4.90%)
Jun 28, 2016 76.54 76.57 74.22 75.02 2,806,576 -0.41(-0.55%)
Jun 27, 2016 77.71 77.78 75.31 75.43 3,760,558 -2.80(-3.58%)
Jun 24, 2016 78.68 80.87 78.17 78.23 3,508,673 -3.60(-4.40%)
Jun 23, 2016 81.36 81.84 80.72 81.84 2,814,592 +1.19(+1.48%)
Jun 22, 2016 82.62 83.00 80.34 80.64 2,526,657 -2.27(-2.74%)
Jun 21, 2016 83.51 83.67 82.07 82.91 3,073,892 -0.26(-0.31%)
Jun 20, 2016 85.10 85.46 82.46 83.17 5,665,416 -1.11(-1.32%)
Jun 17, 2016 85.22 85.61 83.30 84.28 4,762,027 -0.43(-0.51%)
Jun 16, 2016 84.43 85.80 83.60 84.71 3,496,505 +0.30(+0.36%)
Jun 15, 2016 88.42 91.28 84.24 84.41 10,217,074 -8.54(-9.19%)
Jun 14, 2016 85.36 95.42 84.44 92.95 9,714,447 +7.80(+9.16%)
Jun 13, 2016 84.24 85.36 83.99 85.16 1,921,694 +0.47(+0.56%)
Jun 10, 2016 85.71 85.91 83.99 84.68 1,660,165 -1.69(-1.96%)
Jun 09, 2016 86.55 87.95 86.01 86.38 1,636,935 +0.14(+0.16%)
Jun 08, 2016 85.64 86.65 85.43 86.24 2,038,602 +1.04(+1.22%)
Jun 07, 2016 84.92 85.25 83.75 85.20 1,735,563 -0.13(-0.15%)
Jun 06, 2016 84.32 85.40 83.62 85.33 1,515,315 +1.75(+2.09%)
Jun 03, 2016 84.07 84.07 82.42 83.58 1,452,318 -0.79(-0.94%)
Jun 02, 2016 83.07 84.59 83.01 84.37 1,577,144 +1.03(+1.24%)
Jun 01, 2016 82.01 84.06 81.82 83.34 1,848,928 +0.95(+1.16%)
May 31, 2016 84.24 84.38 81.84 82.39 2,560,536 -0.66(-0.80%)
May 27, 2016 83.20 83.05 83.05 83.05 1,487,498 +0.35(+0.43%)
May 26, 2016 83.20 83.56 82.22 82.70 1,490,151 -0.19(-0.23%)
May 25, 2016 83.03 83.17 81.67 82.89 2,089,807 +0.26(+0.32%)
May 24, 2016 80.82 82.68 80.64 82.62 2,676,155 +2.37(+2.95%)
May 23, 2016 81.16 81.20 79.78 80.25 2,226,219 -0.24(-0.30%)
May 20, 2016 79.26 80.74 79.06 80.49 1,568,400 +1.58(+2.00%)
May 19, 2016 80.72 80.80 78.15 78.92 2,369,930 -1.38(-1.72%)
May 18, 2016 77.83 80.61 77.83 80.30 3,328,743 +2.80(+3.61%)
May 17, 2016 75.10 78.01 75.09 77.50 3,122,326 +1.34(+1.76%)
May 16, 2016 76.01 76.73 75.29 76.16 2,587,896 +0.32(+0.42%)
May 13, 2016 74.35 76.70 72.83 75.84 4,581,550 -0.58(-0.76%)
May 12, 2016 80.25 80.25 76.29 76.43 3,991,982 -3.18(-4.00%)
May 11, 2016 79.83 80.19 77.94 79.61 4,132,227 -0.27(-0.34%)
May 10, 2016 80.87 81.07 79.78 79.89 1,560,816 -0.61(-0.76%)
May 09, 2016 79.62 81.87 79.62 80.49 2,468,052 +1.19(+1.50%)
May 06, 2016 82.61 83.07 78.81 79.30 4,029,293 -4.02(-4.82%)
May 05, 2016 82.27 84.06 81.79 83.32 2,155,986 +1.18(+1.43%)
May 04, 2016 82.40 82.92 81.34 82.14 2,554,060 -0.78(-0.94%)
May 03, 2016 82.35 84.88 82.18 82.92 4,175,170 +0.43(+0.52%)
May 02, 2016 84.16 84.19 81.39 82.49 3,717,756 -0.48(-0.58%)
Apr 29, 2016 82.70 83.05 81.42 82.98 3,907,989 +0.19(+0.23%)
Apr 28, 2016 83.26 83.65 82.06 82.79 3,375,613 -0.68(-0.81%)
Apr 27, 2016 85.35 86.12 82.74 83.46 4,953,646 -1.98(-2.32%)
Apr 26, 2016 84.77 88.22 84.76 85.45 9,146,036 +0.13(+0.15%)
Apr 25, 2016 90.98 94.74 84.81 85.32 34,985,936 -18.84(-18.09%)
Apr 22, 2016 105.74 107.98 103.09 104.16 10,073,221 -6.29(-5.70%)
Apr 21, 2016 110.45 111.57 109.62 110.45 2,374,801 +0.05(+0.05%)
Apr 20, 2016 113.08 113.49 109.88 110.40 2,045,716 -1.72(-1.53%)
Apr 19, 2016 110.96 112.14 109.88 112.12 2,681,394 +1.44(+1.30%)
Apr 18, 2016 110.21 111.26 109.61 110.67 1,948,660 +0.82(+0.74%)
Apr 15, 2016 109.92 110.02 108.54 109.86 1,065,743 -0.03(-0.03%)
Apr 14, 2016 109.99 110.45 109.11 109.89 924,867 +0.21(+0.19%)
Apr 13, 2016 108.34 110.60 107.72 109.69 1,576,379 +1.74(+1.61%)
Apr 12, 2016 109.45 109.45 106.49 107.94 2,070,771 -1.26(-1.16%)
Apr 11, 2016 111.25 111.29 107.33 109.21 2,550,433 -1.26(-1.14%)
Apr 08, 2016 113.71 113.94 110.18 110.47 1,539,533 -2.29(-2.03%)
Apr 07, 2016 111.43 114.61 111.43 112.76 2,230,199 +0.57(+0.51%)
Apr 06, 2016 110.58 113.33 110.47 112.19 2,783,079 +1.89(+1.71%)
Apr 05, 2016 108.38 111.10 107.38 110.31 2,901,484 -0.02(-0.02%)
Apr 04, 2016 109.01 111.53 108.79 110.33 1,632,767 +1.55(+1.43%)
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.