Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 79.14 79.66 77.47 78.05 2,597,969 -0.77(-0.98%)
Sep 29, 2016 82.53 82.97 78.20 78.82 2,181,893 -3.42(-4.15%)
Sep 28, 2016 81.36 82.59 81.24 82.23 2,116,504 +0.43(+0.53%)
Sep 27, 2016 80.59 82.17 80.18 81.80 2,371,957 +0.88(+1.09%)
Sep 26, 2016 81.70 81.79 80.48 80.92 1,204,154 -1.41(-1.71%)
Sep 23, 2016 81.97 83.81 81.87 82.34 1,964,746 +0.24(+0.29%)
Sep 22, 2016 79.51 82.45 79.51 82.10 1,843,470 +2.90(+3.66%)
Sep 21, 2016 78.50 79.43 77.98 79.20 1,857,698 +0.27(+0.34%)
Sep 20, 2016 79.04 79.23 78.40 78.93 1,007,095 +0.08(+0.10%)
Sep 19, 2016 79.15 80.37 78.41 78.85 1,453,127 -0.02(-0.02%)
Sep 16, 2016 79.21 80.06 78.21 78.87 5,037,749 -0.55(-0.69%)
Sep 15, 2016 78.44 79.62 77.99 79.42 1,796,904 +0.86(+1.10%)
Sep 14, 2016 79.17 80.36 78.32 78.56 1,797,544 -0.55(-0.69%)
Sep 13, 2016 80.42 80.56 78.08 79.11 2,412,401 -1.39(-1.73%)
Sep 12, 2016 77.74 81.34 77.16 80.50 6,275,090 +5.51(+7.35%)
Sep 09, 2016 76.42 76.65 74.98 74.99 1,501,839 -1.68(-2.19%)
Sep 08, 2016 76.53 77.06 76.00 76.67 1,545,792 +0.26(+0.34%)
Sep 07, 2016 77.95 78.69 76.17 76.41 2,305,374 -1.42(-1.82%)
Sep 06, 2016 76.87 80.09 76.87 77.83 3,576,518 +1.12(+1.45%)
Sep 02, 2016 77.10 76.71 76.71 76.71 1,952,833 -0.42(-0.55%)
Sep 01, 2016 76.87 77.82 76.32 77.14 2,025,020 +0.22(+0.29%)
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%)
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.