Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 78.37 78.83 77.38 78.49 1,467,403 +0.27(+0.34%)
Jul 28, 2016 78.06 78.49 77.70 78.22 2,056,341 -0.22(-0.28%)
Jul 27, 2016 78.61 78.74 77.79 78.44 1,910,518 +0.48(+0.62%)
Jul 26, 2016 79.44 79.44 77.46 77.96 2,405,325 -1.49(-1.88%)
Jul 25, 2016 79.53 80.01 79.08 79.46 2,259,815 +0.05(+0.06%)
Jul 22, 2016 79.58 80.17 78.51 79.40 2,605,645 +0.81(+1.03%)
Jul 21, 2016 81.65 82.14 78.32 78.60 1,734,310 -2.86(-3.51%)
Jul 20, 2016 80.63 81.77 80.45 81.46 1,944,236 +1.55(+1.93%)
Jul 19, 2016 79.27 80.17 79.23 79.91 1,754,239 +0.50(+0.63%)
Jul 18, 2016 81.59 81.64 79.29 79.41 1,701,660 -1.92(-2.35%)
Jul 15, 2016 80.82 83.55 79.87 81.33 5,520,379 +0.92(+1.14%)
Jul 14, 2016 82.72 82.94 80.20 80.41 1,795,072 -1.60(-1.95%)
Jul 13, 2016 82.36 83.50 81.59 82.01 1,589,754 +0.44(+0.54%)
Jul 12, 2016 80.48 81.88 80.41 81.57 1,521,657 +1.13(+1.40%)
Jul 11, 2016 81.00 81.13 80.10 80.44 1,316,545 -0.05(-0.06%)
Jul 08, 2016 80.16 80.65 79.94 80.50 1,026,913 +0.56(+0.70%)
Jul 07, 2016 79.82 81.11 79.13 79.94 1,773,212 +0.21(+0.26%)
Jul 06, 2016 77.85 79.95 77.52 79.73 1,936,600 +1.67(+2.15%)
Jul 05, 2016 77.98 78.91 77.73 78.06 2,320,781 -0.20(-0.25%)
Jul 01, 2016 77.64 78.25 78.25 78.25 2,408,591 +0.39(+0.50%)
Jun 30, 2016 78.35 78.48 76.61 77.87 2,349,823 -0.76(-0.96%)
Jun 29, 2016 75.74 79.54 75.58 78.62 3,398,290 +3.68(+4.90%)
Jun 28, 2016 76.47 76.49 74.15 74.95 2,809,290 -0.41(-0.55%)
Jun 27, 2016 77.64 77.70 75.24 75.36 3,764,194 -2.80(-3.58%)
Jun 24, 2016 78.61 80.80 78.10 78.16 3,512,065 -3.60(-4.40%)
Jun 23, 2016 81.28 81.76 80.64 81.76 2,817,314 +1.19(+1.48%)
Jun 22, 2016 82.54 82.92 80.26 80.56 2,529,100 -2.27(-2.74%)
Jun 21, 2016 83.43 83.59 81.99 82.83 3,076,864 -0.26(-0.31%)
Jun 20, 2016 85.02 85.37 82.38 83.09 5,670,894 -1.11(-1.32%)
Jun 17, 2016 85.14 85.53 83.22 84.20 4,766,631 -0.43(-0.51%)
Jun 16, 2016 84.35 85.72 83.52 84.63 3,499,885 +0.30(+0.36%)
Jun 15, 2016 88.34 91.19 84.16 84.33 10,226,953 -8.54(-9.19%)
Jun 14, 2016 85.28 95.33 84.36 92.86 9,723,839 +7.79(+9.16%)
Jun 13, 2016 84.15 85.28 83.90 85.07 1,923,552 +0.47(+0.56%)
Jun 10, 2016 85.62 85.83 83.90 84.60 1,661,771 -1.69(-1.96%)
Jun 09, 2016 86.46 87.86 85.93 86.29 1,638,517 +0.14(+0.16%)
Jun 08, 2016 85.55 86.57 85.35 86.15 2,040,573 +1.04(+1.22%)
Jun 07, 2016 84.84 85.17 83.66 85.12 1,737,241 -0.13(-0.15%)
Jun 06, 2016 84.24 85.32 83.54 85.24 1,516,780 +1.74(+2.09%)
Jun 03, 2016 83.99 83.99 82.34 83.50 1,453,722 -0.79(-0.94%)
Jun 02, 2016 82.99 84.51 82.93 84.29 1,578,669 +1.03(+1.24%)
Jun 01, 2016 81.93 83.98 81.74 83.26 1,850,716 +0.95(+1.16%)
May 31, 2016 84.16 84.30 81.76 82.31 2,563,011 -0.66(-0.80%)
May 27, 2016 83.11 82.97 82.97 82.97 1,488,937 +0.35(+0.43%)
May 26, 2016 83.12 83.48 82.14 82.62 1,491,591 -0.19(-0.23%)
May 25, 2016 82.95 83.09 81.59 82.81 2,091,827 +0.26(+0.32%)
May 24, 2016 80.74 82.60 80.56 82.54 2,678,742 +2.37(+2.95%)
May 23, 2016 81.09 81.12 79.71 80.18 2,228,371 -0.24(-0.30%)
May 20, 2016 79.18 80.67 78.98 80.42 1,569,916 +1.58(+2.00%)
May 19, 2016 80.64 80.72 78.08 78.84 2,372,221 -1.38(-1.72%)
May 18, 2016 77.75 80.54 77.75 80.22 3,331,961 +2.80(+3.61%)
May 17, 2016 75.02 77.94 75.01 77.42 3,125,345 +1.34(+1.76%)
May 16, 2016 75.94 76.65 75.22 76.09 2,590,398 +0.32(+0.42%)
May 13, 2016 74.28 76.63 72.76 75.77 4,585,980 -0.58(-0.76%)
May 12, 2016 80.18 80.18 76.22 76.35 3,995,842 -3.18(-4.00%)
May 11, 2016 79.75 80.11 77.86 79.53 4,136,222 -0.27(-0.34%)
May 10, 2016 80.79 80.99 79.71 79.81 1,562,325 -0.61(-0.76%)
May 09, 2016 79.54 81.79 79.54 80.42 2,470,438 +1.19(+1.50%)
May 06, 2016 82.53 82.99 78.74 79.23 4,033,189 -4.01(-4.82%)
May 05, 2016 82.19 83.98 81.71 83.24 2,158,070 +1.17(+1.43%)
May 04, 2016 82.32 82.84 81.27 82.06 2,556,530 -0.78(-0.94%)
May 03, 2016 82.27 84.80 82.10 82.84 4,179,206 +0.43(+0.52%)
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.