Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 74.52 74.74 71.42 71.65 4,411,927 -3.33(-4.45%)
Oct 28, 2016 78.03 78.16 74.15 74.98 3,031,131 -3.39(-4.33%)
Oct 27, 2016 78.29 79.15 78.07 78.37 1,317,330 +0.25(+0.32%)
Oct 26, 2016 77.46 78.76 77.27 78.12 1,202,895 +0.47(+0.60%)
Oct 25, 2016 77.66 78.15 77.13 77.66 1,721,647 -0.38(-0.49%)
Oct 24, 2016 77.87 78.44 77.57 78.04 1,402,070 +0.26(+0.33%)
Oct 21, 2016 75.86 79.79 75.32 77.78 2,766,505 +1.55(+2.03%)
Oct 20, 2016 76.10 76.38 75.68 76.23 985,682 +0.28(+0.37%)
Oct 19, 2016 75.87 76.42 75.66 75.95 935,388 -0.05(-0.07%)
Oct 18, 2016 75.40 76.21 74.93 76.00 861,630 +1.56(+2.09%)
Oct 17, 2016 74.67 74.97 73.84 74.44 917,571 +0.03(+0.05%)
Oct 14, 2016 76.01 76.01 73.85 74.40 1,831,534 -1.30(-1.72%)
Oct 13, 2016 75.40 76.38 75.03 75.70 1,476,163 -0.09(-0.11%)
Oct 12, 2016 77.03 77.10 75.33 75.79 2,726,298 -1.06(-1.38%)
Oct 11, 2016 79.49 79.85 76.12 76.85 2,613,577 -3.01(-3.77%)
Oct 10, 2016 79.15 80.07 78.68 79.86 1,711,300 +1.53(+1.96%)
Oct 07, 2016 81.67 81.78 77.86 78.33 3,375,450 -3.35(-4.10%)
Oct 06, 2016 82.67 82.85 81.35 81.68 1,584,827 -1.63(-1.95%)
Oct 05, 2016 81.55 83.69 81.35 83.31 1,699,259 +2.29(+2.83%)
Oct 04, 2016 81.05 81.87 80.35 81.02 2,342,662 +0.25(+0.31%)
Oct 03, 2016 79.53 80.86 78.60 80.77 2,416,787 +1.25(+1.57%)
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%)
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.