Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 78.14 78.44 77.58 78.37 1,514,041 -0.03(-0.03%)
Aug 30, 2016 76.69 78.52 76.54 78.39 1,905,954 +1.71(+2.22%)
Aug 29, 2016 76.08 76.74 75.67 76.69 1,542,980 +0.37(+0.49%)
Aug 26, 2016 76.03 76.67 75.12 76.32 3,653,730 +0.11(+0.15%)
Aug 25, 2016 75.45 77.46 75.45 76.20 3,730,583 +0.54(+0.72%)
Aug 24, 2016 78.72 79.63 75.02 75.66 3,469,195 -2.95(-3.76%)
Aug 23, 2016 79.15 79.16 78.00 78.61 3,874,773 +0.02(+0.02%)
Aug 22, 2016 78.89 79.61 78.55 78.60 1,508,679 -0.27(-0.34%)
Aug 19, 2016 77.70 78.94 77.01 78.86 2,062,652 +0.88(+1.13%)
Aug 18, 2016 76.96 78.00 76.24 77.98 1,754,453 +1.08(+1.41%)
Aug 17, 2016 76.06 76.90 75.79 76.90 1,706,851 +0.76(+0.99%)
Aug 16, 2016 75.52 76.85 75.52 76.14 1,822,533 +0.32(+0.42%)
Aug 15, 2016 75.47 76.27 75.27 75.82 2,205,478 +0.28(+0.38%)
Aug 12, 2016 73.85 75.62 72.90 75.54 4,158,824 +1.85(+2.52%)
Aug 11, 2016 73.90 74.33 73.02 73.69 6,990,525 -0.17(-0.23%)
Aug 10, 2016 70.98 74.46 70.85 73.86 15,984,714 -7.81(-9.56%)
Aug 09, 2016 80.55 81.90 80.40 81.66 2,240,126 +1.42(+1.77%)
Aug 08, 2016 80.18 81.03 79.95 80.25 1,369,259 +0.25(+0.31%)
Aug 05, 2016 79.30 80.00 78.73 80.00 837,640 +0.78(+0.99%)
Aug 04, 2016 80.92 81.24 79.18 79.22 1,285,908 -1.73(-2.13%)
Aug 03, 2016 78.24 81.11 77.97 80.94 1,425,234 +2.27(+2.88%)
Aug 02, 2016 78.29 78.90 78.00 78.67 1,715,690 +0.44(+0.56%)
Aug 01, 2016 78.75 78.76 77.85 78.24 2,246,555 -0.25(-0.32%)
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%)
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.