Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 76.05 76.76 75.71 76.21 1,857,183 -0.25(-0.33%)
Aug 30, 2016 76.48 76.82 75.86 76.46 1,575,178 -0.37(-0.48%)
Aug 29, 2016 76.48 77.11 76.45 76.83 1,027,909 +0.57(+0.75%)
Aug 26, 2016 77.05 77.24 75.95 76.26 959,279 -0.67(-0.87%)
Aug 25, 2016 76.94 77.72 76.57 76.93 1,370,264 -0.34(-0.44%)
Aug 24, 2016 77.66 78.13 77.02 77.27 1,649,262 -0.52(-0.67%)
Aug 23, 2016 78.43 78.78 76.88 77.79 1,962,859 -0.23(-0.29%)
Aug 22, 2016 78.86 79.67 77.69 78.02 2,592,755 +0.26(+0.33%)
Aug 19, 2016 78.07 78.75 76.86 77.76 3,402,171 -0.11(-0.14%)
Aug 18, 2016 76.83 78.47 75.60 77.87 5,516,370 +3.81(+5.14%)
Aug 17, 2016 73.34 74.12 72.50 74.06 2,159,610 -0.15(-0.20%)
Aug 16, 2016 74.27 74.34 73.60 74.21 1,391,929 -0.13(-0.17%)
Aug 15, 2016 73.98 74.54 73.51 74.34 1,570,440 +0.68(+0.92%)
Aug 12, 2016 73.88 74.48 73.32 73.66 1,165,050 -0.14(-0.19%)
Aug 11, 2016 73.37 75.36 72.89 73.80 1,629,895 +1.35(+1.86%)
Aug 10, 2016 72.43 73.24 71.98 72.45 1,315,637 +0.41(+0.57%)
Aug 09, 2016 73.33 73.33 71.87 72.04 1,613,299 -1.92(-2.60%)
Aug 08, 2016 74.86 75.10 73.76 73.96 1,857,785 -0.66(-0.88%)
Aug 05, 2016 73.29 74.69 72.86 74.62 2,046,605 +1.81(+2.49%)
Aug 04, 2016 73.43 74.17 72.45 72.81 2,432,508 +0.29(+0.40%)
Aug 03, 2016 71.02 72.88 70.40 72.52 2,532,538 +0.26(+0.36%)
Aug 02, 2016 74.38 74.38 72.22 72.26 1,611,106 -2.12(-2.85%)
Aug 01, 2016 73.98 74.56 73.36 74.38 1,599,585 +0.48(+0.65%)
Jul 29, 2016 73.56 74.12 72.84 73.90 1,118,057 +0.15(+0.20%)
Jul 28, 2016 73.37 74.02 72.80 73.75 1,063,570 +0.19(+0.26%)
Jul 27, 2016 74.26 75.00 73.08 73.56 2,267,434 -0.70(-0.94%)
Jul 26, 2016 74.16 74.87 73.71 74.26 1,844,955 +0.14(+0.19%)
Jul 25, 2016 71.85 74.65 71.61 74.12 3,585,597 +2.46(+3.43%)
Jul 22, 2016 70.47 71.77 70.41 71.66 1,905,953 +0.88(+1.24%)
Jul 21, 2016 70.82 71.44 70.50 70.78 1,496,451 +0.09(+0.13%)
Jul 20, 2016 70.47 70.95 70.23 70.69 1,568,473 +0.38(+0.54%)
Jul 19, 2016 70.18 70.95 69.88 70.31 1,178,015 -0.10(-0.14%)
Jul 18, 2016 69.84 70.50 69.48 70.41 1,691,288 +0.95(+1.37%)
Jul 15, 2016 69.99 70.25 69.36 69.46 1,226,808 -0.40(-0.57%)
Jul 14, 2016 70.55 70.58 69.49 69.86 1,123,291 -0.26(-0.37%)
Jul 13, 2016 70.91 70.99 69.71 70.12 829,859 -0.52(-0.74%)
Jul 12, 2016 69.70 70.78 69.63 70.64 1,883,256 +1.23(+1.77%)
Jul 11, 2016 69.38 69.87 69.22 69.41 1,351,815 +0.23(+0.33%)
Jul 08, 2016 68.41 69.84 67.43 69.18 2,047,520 +1.75(+2.60%)
Jul 07, 2016 68.28 68.61 66.70 67.43 3,666,188 -1.04(-1.52%)
Jul 06, 2016 66.71 68.51 66.48 68.47 2,367,685 +1.43(+2.13%)
Jul 05, 2016 67.06 67.81 66.36 67.04 2,069,404 -0.49(-0.73%)
Jul 01, 2016 66.87 67.53 67.53 67.53 2,264,500 +0.40(+0.60%)
Jun 30, 2016 67.20 67.41 66.33 67.13 2,162,794 +0.05(+0.07%)
Jun 29, 2016 65.99 68.02 65.76 67.08 2,167,999 +1.59(+2.43%)
Jun 28, 2016 64.33 65.97 64.30 65.49 2,322,959 +0.23(+0.35%)
Jun 27, 2016 67.01 67.24 64.61 65.26 2,581,670 -2.22(-3.29%)
Jun 24, 2016 67.09 68.00 67.07 67.48 4,526,514 -1.67(-2.42%)
Jun 23, 2016 69.29 69.53 68.76 69.15 1,744,292 +0.51(+0.74%)
Jun 22, 2016 68.19 69.11 68.19 68.64 1,669,614 +0.45(+0.66%)
Jun 21, 2016 68.05 68.55 67.48 68.19 2,187,304 +0.37(+0.55%)
Jun 20, 2016 68.76 69.03 67.74 67.82 1,896,775 -0.46(-0.67%)
Jun 17, 2016 67.87 69.41 67.67 68.28 2,658,152 +0.48(+0.71%)
Jun 16, 2016 67.90 67.96 66.94 67.80 1,630,485 -0.10(-0.15%)
Jun 15, 2016 66.70 68.64 66.50 67.90 2,643,956 +1.59(+2.40%)
Jun 14, 2016 67.67 67.67 65.67 66.31 2,534,771 -0.96(-1.43%)
Jun 13, 2016 68.07 68.71 67.27 67.27 2,389,280 -1.13(-1.65%)
Jun 10, 2016 68.06 68.63 67.59 68.40 1,549,609 -0.62(-0.90%)
Jun 09, 2016 69.65 69.67 68.27 69.02 1,911,110 -0.74(-1.06%)
Jun 08, 2016 70.30 70.52 69.37 69.76 2,551,760 -0.50(-0.71%)
Jun 07, 2016 70.02 70.57 70.00 70.26 2,808,462 -0.17(-0.24%)
Jun 06, 2016 70.80 71.27 69.99 70.43 3,370,962 -0.59(-0.83%)
Jun 03, 2016 71.03 71.46 70.95 71.02 3,057,788 -0.31(-0.43%)
Jun 02, 2016 69.80 71.45 69.07 71.33 5,401,277 +2.92(+4.27%)
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.