Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 78.22 78.52 77.66 78.44 1,512,578 -0.03(-0.03%)
Aug 30, 2016 76.76 78.60 76.61 78.47 1,904,113 +1.71(+2.22%)
Aug 29, 2016 76.16 76.81 75.74 76.76 1,541,489 +0.37(+0.49%)
Aug 26, 2016 76.11 76.74 75.19 76.39 3,650,201 +0.11(+0.15%)
Aug 25, 2016 75.52 77.53 75.52 76.28 3,726,979 +0.54(+0.72%)
Aug 24, 2016 78.79 79.71 75.10 75.73 3,465,844 -2.96(-3.76%)
Aug 23, 2016 79.22 79.23 78.08 78.69 3,871,031 +0.02(+0.02%)
Aug 22, 2016 78.97 79.69 78.62 78.67 1,507,222 -0.27(-0.34%)
Aug 19, 2016 77.77 79.02 77.09 78.94 2,060,659 +0.89(+1.13%)
Aug 18, 2016 77.03 78.08 76.31 78.05 1,752,759 +1.08(+1.41%)
Aug 17, 2016 76.14 76.97 75.86 76.97 1,705,202 +0.76(+0.99%)
Aug 16, 2016 75.60 76.92 75.60 76.21 1,820,773 +0.32(+0.42%)
Aug 15, 2016 75.54 76.34 75.34 75.90 2,203,347 +0.28(+0.38%)
Aug 12, 2016 73.92 75.69 72.97 75.61 4,154,807 +1.86(+2.52%)
Aug 11, 2016 73.97 74.40 73.09 73.76 6,983,772 -0.17(-0.23%)
Aug 10, 2016 71.05 74.53 70.92 73.93 15,969,274 -7.81(-9.56%)
Aug 09, 2016 80.62 81.97 80.48 81.74 2,237,962 +1.42(+1.77%)
Aug 08, 2016 80.26 81.11 80.02 80.32 1,367,937 +0.25(+0.31%)
Aug 05, 2016 79.38 80.07 78.81 80.07 836,831 +0.78(+0.99%)
Aug 04, 2016 80.99 81.32 79.26 79.29 1,284,666 -1.73(-2.13%)
Aug 03, 2016 78.31 81.19 78.05 81.02 1,423,857 +2.27(+2.88%)
Aug 02, 2016 78.36 78.97 78.08 78.75 1,714,033 +0.44(+0.56%)
Aug 01, 2016 78.83 78.84 77.93 78.31 2,244,385 -0.25(-0.32%)
Jul 29, 2016 78.45 78.91 77.45 78.56 1,465,986 +0.27(+0.34%)
Jul 28, 2016 78.13 78.56 77.78 78.30 2,054,354 -0.22(-0.28%)
Jul 27, 2016 78.69 78.82 77.87 78.52 1,908,672 +0.48(+0.62%)
Jul 26, 2016 79.52 79.52 77.54 78.04 2,403,002 -1.50(-1.88%)
Jul 25, 2016 79.61 80.09 79.15 79.53 2,257,632 +0.05(+0.06%)
Jul 22, 2016 79.65 80.25 78.59 79.48 2,603,128 +0.81(+1.03%)
Jul 21, 2016 81.73 82.22 78.40 78.67 1,732,635 -2.86(-3.51%)
Jul 20, 2016 80.71 81.85 80.53 81.54 1,942,358 +1.55(+1.93%)
Jul 19, 2016 79.34 80.25 79.31 79.99 1,752,545 +0.50(+0.63%)
Jul 18, 2016 81.67 81.72 79.37 79.49 1,700,016 -1.92(-2.35%)
Jul 15, 2016 80.90 83.63 79.95 81.41 5,515,047 +0.92(+1.14%)
Jul 14, 2016 82.80 83.02 80.28 80.49 1,793,338 -1.60(-1.95%)
Jul 13, 2016 82.44 83.58 81.67 82.09 1,588,218 +0.44(+0.54%)
Jul 12, 2016 80.56 81.96 80.49 81.65 1,520,187 +1.13(+1.40%)
Jul 11, 2016 81.08 81.21 80.18 80.52 1,315,273 -0.05(-0.06%)
Jul 08, 2016 80.24 80.73 80.01 80.57 1,025,921 +0.56(+0.70%)
Jul 07, 2016 79.89 81.19 79.21 80.01 1,771,499 +0.21(+0.26%)
Jul 06, 2016 77.93 80.02 77.59 79.81 1,934,730 +1.68(+2.15%)
Jul 05, 2016 78.05 78.98 77.81 78.13 2,318,539 -0.20(-0.25%)
Jul 01, 2016 77.72 78.33 78.33 78.33 2,406,265 +0.39(+0.50%)
Jun 30, 2016 78.42 78.55 76.69 77.94 2,347,554 -0.76(-0.96%)
Jun 29, 2016 75.81 79.62 75.66 78.70 3,395,008 +3.68(+4.90%)
Jun 28, 2016 76.54 76.57 74.22 75.02 2,806,576 -0.41(-0.55%)
Jun 27, 2016 77.71 77.78 75.31 75.43 3,760,558 -2.80(-3.58%)
Jun 24, 2016 78.68 80.87 78.17 78.23 3,508,673 -3.60(-4.40%)
Jun 23, 2016 81.36 81.84 80.72 81.84 2,814,592 +1.19(+1.48%)
Jun 22, 2016 82.62 83.00 80.34 80.64 2,526,657 -2.27(-2.74%)
Jun 21, 2016 83.51 83.67 82.07 82.91 3,073,892 -0.26(-0.31%)
Jun 20, 2016 85.10 85.46 82.46 83.17 5,665,416 -1.11(-1.32%)
Jun 17, 2016 85.22 85.61 83.30 84.28 4,762,027 -0.43(-0.51%)
Jun 16, 2016 84.43 85.80 83.60 84.71 3,496,505 +0.30(+0.36%)
Jun 15, 2016 88.42 91.28 84.24 84.41 10,217,074 -8.54(-9.19%)
Jun 14, 2016 85.36 95.42 84.44 92.95 9,714,447 +7.80(+9.16%)
Jun 13, 2016 84.24 85.36 83.99 85.16 1,921,694 +0.47(+0.56%)
Jun 10, 2016 85.71 85.91 83.99 84.68 1,660,165 -1.69(-1.96%)
Jun 09, 2016 86.55 87.95 86.01 86.38 1,636,935 +0.14(+0.16%)
Jun 08, 2016 85.64 86.65 85.43 86.24 2,038,602 +1.04(+1.22%)
Jun 07, 2016 84.92 85.25 83.75 85.20 1,735,563 -0.13(-0.15%)
Jun 06, 2016 84.32 85.40 83.62 85.33 1,515,315 +1.75(+2.09%)
Jun 03, 2016 84.07 84.07 82.42 83.58 1,452,318 -0.79(-0.94%)
Jun 02, 2016 83.07 84.59 83.01 84.37 1,577,144 +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.