Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 79.06 79.58 77.39 77.97 2,600,481 -0.77(-0.98%)
Sep 29, 2016 82.45 82.89 78.13 78.74 2,184,003 -3.41(-4.15%)
Sep 28, 2016 81.28 82.51 81.16 82.15 2,118,550 +0.43(+0.53%)
Sep 27, 2016 80.52 82.09 80.10 81.72 2,374,251 +0.88(+1.09%)
Sep 26, 2016 81.62 81.72 80.41 80.85 1,205,318 -1.41(-1.71%)
Sep 23, 2016 81.89 83.73 81.79 82.26 1,966,646 +0.24(+0.29%)
Sep 22, 2016 79.44 82.37 79.44 82.02 1,845,253 +2.90(+3.66%)
Sep 21, 2016 78.42 79.35 77.91 79.12 1,859,494 +0.27(+0.34%)
Sep 20, 2016 78.96 79.15 78.32 78.85 1,008,069 +0.08(+0.10%)
Sep 19, 2016 79.07 80.30 78.34 78.78 1,454,532 -0.02(-0.02%)
Sep 16, 2016 79.13 79.98 78.14 78.79 5,042,619 -0.55(-0.69%)
Sep 15, 2016 78.36 79.55 77.92 79.34 1,798,642 +0.86(+1.10%)
Sep 14, 2016 79.10 80.28 78.24 78.48 1,799,282 -0.55(-0.69%)
Sep 13, 2016 80.34 80.48 78.00 79.03 2,414,733 -1.39(-1.73%)
Sep 12, 2016 77.66 81.26 77.09 80.42 6,281,157 +5.51(+7.35%)
Sep 09, 2016 76.34 76.57 74.91 74.92 1,503,291 -1.68(-2.19%)
Sep 08, 2016 76.45 76.99 75.93 76.60 1,547,287 +0.26(+0.34%)
Sep 07, 2016 77.87 78.62 76.10 76.34 2,307,603 -1.42(-1.82%)
Sep 06, 2016 76.79 80.01 76.79 77.75 3,579,976 +1.11(+1.45%)
Sep 02, 2016 77.03 76.64 76.64 76.64 1,954,721 -0.42(-0.55%)
Sep 01, 2016 76.80 77.75 76.24 77.06 2,026,977 +0.22(+0.29%)
Aug 31, 2016 76.62 76.92 76.07 76.84 1,544,046 -0.03(-0.03%)
Aug 30, 2016 75.20 76.99 75.05 76.87 1,943,726 +1.67(+2.22%)
Aug 29, 2016 74.60 75.25 74.20 75.20 1,573,558 +0.36(+0.49%)
Aug 26, 2016 74.55 75.18 73.66 74.83 3,726,139 +0.11(+0.15%)
Aug 25, 2016 73.98 75.95 73.98 74.72 3,804,515 +0.53(+0.72%)
Aug 24, 2016 77.19 78.08 73.57 74.19 3,537,947 -2.99(-3.88%)
Aug 23, 2016 77.71 77.72 76.59 77.18 3,946,549 +0.02(+0.02%)
Aug 22, 2016 77.45 78.16 77.12 77.17 1,536,626 -0.26(-0.34%)
Aug 19, 2016 76.28 77.51 75.61 77.43 2,100,860 +0.87(+1.13%)
Aug 18, 2016 75.56 76.59 74.85 76.56 1,786,953 +1.06(+1.41%)
Aug 17, 2016 74.68 75.50 74.41 75.50 1,738,469 +0.74(+0.99%)
Aug 16, 2016 74.15 75.45 74.15 74.76 1,856,294 +0.31(+0.42%)
Aug 15, 2016 74.10 74.88 73.90 74.44 2,246,332 +0.28(+0.38%)
Aug 12, 2016 72.51 74.24 71.58 74.17 4,235,862 +1.82(+2.52%)
Aug 11, 2016 72.56 72.98 71.69 72.34 7,120,017 -0.17(-0.23%)
Aug 10, 2016 69.69 73.10 69.56 72.51 16,280,814 -7.66(-9.56%)
Aug 09, 2016 79.08 80.41 78.94 80.18 2,281,622 +1.39(+1.77%)
Aug 08, 2016 78.72 79.55 78.49 78.79 1,394,623 +0.24(+0.31%)
Aug 05, 2016 77.86 78.54 77.30 78.54 853,156 +0.77(+0.99%)
Aug 04, 2016 79.44 79.77 77.74 77.78 1,309,728 -1.69(-2.13%)
Aug 03, 2016 76.81 79.64 76.56 79.47 1,451,635 +2.23(+2.88%)
Aug 02, 2016 76.86 77.46 76.59 77.24 1,747,471 +0.43(+0.56%)
Aug 01, 2016 77.32 77.33 76.44 76.81 2,288,170 -0.24(-0.32%)
Jul 29, 2016 76.95 77.40 75.97 77.06 1,494,585 +0.26(+0.34%)
Jul 28, 2016 76.64 77.06 76.29 76.80 2,094,432 -0.22(-0.28%)
Jul 27, 2016 77.18 77.31 76.38 77.02 1,945,908 +0.47(+0.62%)
Jul 26, 2016 77.99 77.99 76.06 76.54 2,449,881 -1.47(-1.88%)
Jul 25, 2016 78.09 78.56 77.64 78.01 2,301,676 +0.05(+0.06%)
Jul 22, 2016 78.13 78.71 77.08 77.96 2,653,912 +0.79(+1.03%)
Jul 21, 2016 80.17 80.65 76.90 77.17 1,766,436 -2.81(-3.51%)
Jul 20, 2016 79.17 80.28 78.99 79.98 1,980,250 +1.52(+1.93%)
Jul 19, 2016 77.83 78.71 77.79 78.46 1,786,735 +0.49(+0.63%)
Jul 18, 2016 80.11 80.15 77.85 77.97 1,733,181 -1.88(-2.35%)
Jul 15, 2016 79.35 82.03 78.42 79.85 5,622,638 +0.90(+1.14%)
Jul 14, 2016 81.22 81.43 78.74 78.95 1,828,323 -1.57(-1.95%)
Jul 13, 2016 80.86 81.98 80.11 80.52 1,619,202 +0.43(+0.54%)
Jul 12, 2016 79.01 80.39 78.95 80.09 1,549,844 +1.10(+1.40%)
Jul 11, 2016 79.53 79.66 78.64 78.98 1,340,933 -0.05(-0.06%)
Jul 08, 2016 78.70 79.18 78.48 79.03 1,045,936 +0.55(+0.70%)
Jul 07, 2016 78.37 79.64 77.69 78.48 1,806,059 +0.20(+0.26%)
Jul 06, 2016 76.43 78.49 76.11 78.28 1,972,474 +1.64(+2.15%)
Jul 05, 2016 76.56 77.47 76.32 76.64 2,363,771 -0.19(-0.25%)
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.