Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 80.63 81.16 78.93 79.52 2,549,946 -0.78(-0.98%)
Sep 29, 2016 84.08 84.53 79.67 80.30 2,141,561 -3.48(-4.15%)
Sep 28, 2016 82.89 84.14 82.77 83.78 2,077,381 +0.44(+0.53%)
Sep 27, 2016 82.11 83.71 81.69 83.34 2,328,112 +0.90(+1.09%)
Sep 26, 2016 83.24 83.34 82.00 82.45 1,181,896 -1.44(-1.71%)
Sep 23, 2016 83.52 85.38 83.41 83.89 1,928,429 +0.24(+0.29%)
Sep 22, 2016 81.01 84.01 81.01 83.65 1,809,394 +2.95(+3.66%)
Sep 21, 2016 79.98 80.92 79.45 80.69 1,823,359 +0.28(+0.34%)
Sep 20, 2016 80.53 80.72 79.87 80.42 988,479 +0.08(+0.10%)
Sep 19, 2016 80.64 81.89 79.89 80.34 1,426,267 -0.02(-0.02%)
Sep 16, 2016 80.70 81.57 79.69 80.36 4,944,627 -0.56(-0.69%)
Sep 15, 2016 79.92 81.12 79.46 80.92 1,763,689 +0.88(+1.10%)
Sep 14, 2016 80.67 81.87 79.80 80.04 1,764,317 -0.56(-0.69%)
Sep 13, 2016 81.93 82.08 79.55 80.60 2,367,808 -1.42(-1.73%)
Sep 12, 2016 79.20 82.87 78.62 82.02 6,159,096 +5.62(+7.35%)
Sep 09, 2016 77.86 78.09 76.39 76.40 1,474,078 -1.71(-2.19%)
Sep 08, 2016 77.97 78.51 77.44 78.12 1,517,219 +0.27(+0.34%)
Sep 07, 2016 79.42 80.17 77.61 77.85 2,262,760 -1.45(-1.82%)
Sep 06, 2016 78.31 81.60 78.31 79.30 3,510,407 +1.14(+1.45%)
Sep 02, 2016 78.56 78.16 78.16 78.16 1,916,735 -0.43(-0.55%)
Sep 01, 2016 78.32 79.29 77.75 78.59 1,987,587 +0.22(+0.29%)
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%)
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.