Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 80.71 81.23 79.00 79.60 2,547,483 -0.78(-0.98%)
Sep 29, 2016 84.17 84.61 79.75 80.38 2,139,493 -3.48(-4.15%)
Sep 28, 2016 82.97 84.23 82.85 83.86 2,075,374 +0.44(+0.53%)
Sep 27, 2016 82.19 83.80 81.77 83.42 2,325,864 +0.90(+1.09%)
Sep 26, 2016 83.32 83.42 82.08 82.53 1,180,754 -1.44(-1.71%)
Sep 23, 2016 83.60 85.47 83.49 83.97 1,926,566 +0.24(+0.29%)
Sep 22, 2016 81.09 84.09 81.09 83.73 1,807,647 +2.96(+3.66%)
Sep 21, 2016 80.05 81.00 79.53 80.77 1,821,598 +0.28(+0.34%)
Sep 20, 2016 80.61 80.80 79.95 80.49 987,524 +0.08(+0.10%)
Sep 19, 2016 80.72 81.97 79.97 80.42 1,424,889 -0.02(-0.02%)
Sep 16, 2016 80.78 81.65 79.76 80.43 4,939,851 -0.56(-0.69%)
Sep 15, 2016 79.99 81.20 79.54 80.99 1,761,985 +0.88(+1.10%)
Sep 14, 2016 80.74 81.95 79.87 80.11 1,762,613 -0.56(-0.69%)
Sep 13, 2016 82.01 82.16 79.62 80.67 2,365,521 -1.42(-1.73%)
Sep 12, 2016 79.28 82.95 78.69 82.10 6,153,147 +5.62(+7.35%)
Sep 09, 2016 77.93 78.17 76.47 76.48 1,472,654 -1.72(-2.19%)
Sep 08, 2016 78.04 78.59 77.51 78.19 1,515,753 +0.27(+0.34%)
Sep 07, 2016 79.49 80.25 77.68 77.92 2,260,574 -1.45(-1.82%)
Sep 06, 2016 78.39 81.67 78.39 79.37 3,507,016 +1.14(+1.45%)
Sep 02, 2016 78.63 78.23 78.23 78.23 1,914,884 -0.43(-0.55%)
Sep 01, 2016 78.40 79.36 77.83 78.67 1,985,668 +0.22(+0.29%)
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%)
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.