Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 73.77 74.22 73.37 73.80 284,785 +0.49(+0.67%)
Sep 29, 2016 74.33 75.09 73.20 73.31 491,059 -1.03(-1.39%)
Sep 28, 2016 73.58 74.51 73.14 74.34 461,415 +1.05(+1.43%)
Sep 27, 2016 73.08 73.39 72.35 73.29 335,943 +0.25(+0.34%)
Sep 26, 2016 72.89 73.20 72.37 73.04 538,265 +0.19(+0.26%)
Sep 23, 2016 72.82 73.02 72.26 72.85 512,678 -0.28(-0.38%)
Sep 22, 2016 72.37 73.40 72.31 73.13 738,531 +0.98(+1.36%)
Sep 21, 2016 72.40 72.84 71.47 72.15 510,991 +0.14(+0.19%)
Sep 20, 2016 72.93 73.05 71.83 72.01 468,148 -0.54(-0.74%)
Sep 19, 2016 73.05 73.18 72.40 72.55 265,737 +0.06(+0.08%)
Sep 16, 2016 72.67 73.08 72.17 72.49 406,778 -0.76(-1.04%)
Sep 15, 2016 71.98 73.50 71.98 73.25 710,910 +0.63(+0.87%)
Sep 14, 2016 74.01 74.15 72.43 72.62 775,286 -1.67(-2.25%)
Sep 13, 2016 74.55 75.05 73.31 74.29 559,044 -1.15(-1.52%)
Sep 12, 2016 74.57 75.85 74.52 75.44 511,180 +0.32(+0.43%)
Sep 09, 2016 77.51 77.51 74.97 75.12 520,039 -2.96(-3.79%)
Sep 08, 2016 78.65 79.12 77.91 78.08 313,957 -0.65(-0.83%)
Sep 07, 2016 78.43 78.99 77.83 78.73 378,794 +0.02(+0.03%)
Sep 06, 2016 78.81 79.66 77.99 78.71 371,771 -0.18(-0.23%)
Sep 02, 2016 78.18 78.89 78.89 78.89 246,600 +0.81(+1.04%)
Sep 01, 2016 77.84 78.08 77.00 78.08 434,283 -0.05(-0.06%)
Aug 31, 2016 78.35 78.44 77.29 78.13 377,721 -0.46(-0.59%)
Aug 30, 2016 78.95 79.58 78.38 78.59 338,021 -0.51(-0.64%)
Aug 29, 2016 78.37 79.23 78.36 79.10 384,888 +0.69(+0.88%)
Aug 26, 2016 78.85 79.02 78.20 78.41 454,977 -0.22(-0.28%)
Aug 25, 2016 77.88 79.21 77.88 78.63 590,316 +0.63(+0.81%)
Aug 24, 2016 78.73 79.26 77.74 78.00 636,512 -0.81(-1.03%)
Aug 23, 2016 79.54 80.56 78.01 78.81 1,032,555 -0.19(-0.24%)
Aug 22, 2016 77.42 79.23 77.23 79.00 1,020,866 +1.52(+1.96%)
Aug 19, 2016 73.69 77.61 73.69 77.48 1,762,690 +3.61(+4.89%)
Aug 18, 2016 73.06 73.93 73.01 73.87 432,077 +0.61(+0.83%)
Aug 17, 2016 73.92 74.12 72.89 73.26 575,223 -0.93(-1.25%)
Aug 16, 2016 75.50 75.50 74.18 74.19 431,897 -1.26(-1.67%)
Aug 15, 2016 75.07 75.72 74.91 75.45 406,655 +0.44(+0.59%)
Aug 12, 2016 75.74 75.96 74.69 75.01 363,555 -0.82(-1.08%)
Aug 11, 2016 75.22 76.19 75.22 75.83 374,310 +0.52(+0.69%)
Aug 10, 2016 76.56 76.56 74.94 75.31 692,864 -1.14(-1.49%)
Aug 09, 2016 76.84 77.64 76.34 76.45 468,494 -0.47(-0.61%)
Aug 08, 2016 75.77 77.16 75.62 76.92 915,437 +1.08(+1.42%)
Aug 05, 2016 75.59 75.93 75.36 75.84 375,558 +0.47(+0.62%)
Aug 04, 2016 75.60 76.19 75.22 75.37 364,622 -0.30(-0.40%)
Aug 03, 2016 74.79 76.71 74.32 75.67 763,369 +0.96(+1.28%)
Aug 02, 2016 75.70 76.34 73.71 74.71 875,553 -1.37(-1.80%)
Aug 01, 2016 77.68 78.26 75.69 76.08 1,293,274 +1.21(+1.62%)
Jul 29, 2016 75.26 75.26 73.04 74.87 1,112,537 -0.60(-0.80%)
Jul 28, 2016 74.60 75.57 74.60 75.47 420,357 +0.64(+0.86%)
Jul 27, 2016 75.36 75.61 74.35 74.83 638,678 -0.46(-0.61%)
Jul 26, 2016 75.79 76.14 74.75 75.29 468,962 -0.35(-0.46%)
Jul 25, 2016 76.41 76.50 75.41 75.64 284,466 -0.92(-1.20%)
Jul 22, 2016 76.09 76.89 75.63 76.56 228,300 +0.48(+0.63%)
Jul 21, 2016 76.93 77.71 75.45 76.08 416,772 -0.83(-1.08%)
Jul 20, 2016 75.19 77.42 74.86 76.91 651,308 +1.78(+2.37%)
Jul 19, 2016 75.44 75.54 74.65 75.13 448,865 -0.41(-0.54%)
Jul 18, 2016 76.47 76.51 75.52 75.54 385,962 -0.79(-1.03%)
Jul 15, 2016 76.31 76.65 75.91 76.33 288,666 +0.26(+0.34%)
Jul 14, 2016 76.02 76.43 75.90 76.07 319,706 +0.44(+0.58%)
Jul 13, 2016 75.44 75.79 75.10 75.63 329,741 +0.39(+0.52%)
Jul 12, 2016 74.58 75.55 74.25 75.24 518,753 +1.29(+1.74%)
Jul 11, 2016 74.50 74.50 73.73 73.95 430,284 -0.27(-0.36%)
Jul 08, 2016 73.98 75.08 73.31 74.22 364,518 +0.91(+1.24%)
Jul 07, 2016 72.73 73.84 72.73 73.31 313,081 +0.50(+0.69%)
Jul 06, 2016 72.86 72.97 72.12 72.81 342,575 -0.28(-0.38%)
Jul 05, 2016 74.34 74.34 72.39 73.09 395,728 -1.62(-2.17%)
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.