Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 78.73 79.19 78.55 78.94 3,748,753 +0.20(+0.26%)
Aug 30, 2016 80.13 80.13 78.67 78.73 1,612,811 -0.62(-0.78%)
Aug 29, 2016 78.72 79.59 78.72 79.35 2,606,545 +0.62(+0.79%)
Aug 26, 2016 78.31 78.99 78.23 78.73 2,052,489 +0.66(+0.84%)
Aug 25, 2016 77.98 78.23 77.88 78.07 1,821,719 -0.09(-0.11%)
Aug 24, 2016 78.52 78.64 78.03 78.16 2,241,695 -0.41(-0.52%)
Aug 23, 2016 78.70 78.86 78.39 78.57 2,274,068 +0.10(+0.12%)
Aug 22, 2016 78.34 78.52 78.08 78.47 1,933,803 +0.18(+0.24%)
Aug 19, 2016 77.97 78.34 77.72 78.29 2,201,023 +0.17(+0.22%)
Aug 18, 2016 78.45 78.53 77.43 78.11 2,727,539 -0.45(-0.57%)
Aug 17, 2016 78.37 78.59 78.07 78.56 1,656,345 +0.31(+0.40%)
Aug 16, 2016 78.73 78.73 78.11 78.25 2,139,092 -0.51(-0.65%)
Aug 15, 2016 79.25 79.31 78.69 78.76 3,018,219 -0.16(-0.20%)
Aug 12, 2016 78.89 79.04 78.65 78.92 1,240,863 -0.15(-0.18%)
Aug 11, 2016 78.82 79.28 78.78 79.06 1,700,749 +0.31(+0.39%)
Aug 10, 2016 78.79 78.86 78.49 78.75 2,823,590 +0.02(+0.02%)
Aug 09, 2016 79.03 79.17 78.61 78.73 1,643,016 -0.08(-0.10%)
Aug 08, 2016 79.18 79.22 78.73 78.81 1,685,769 -0.21(-0.27%)
Aug 05, 2016 78.79 79.14 78.68 79.03 2,120,537 +0.37(+0.47%)
Aug 04, 2016 78.54 78.87 78.35 78.66 1,995,398 +0.14(+0.17%)
Aug 03, 2016 78.65 78.81 78.23 78.52 1,977,414 +0.05(+0.06%)
Aug 02, 2016 78.79 79.05 78.14 78.47 2,372,029 -0.55(-0.70%)
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.