Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 67.95 68.75 67.29 68.41 4,460,573 -0.14(-0.20%)
May 31, 2016 67.65 68.68 67.26 68.55 5,463,575 +0.63(+0.93%)
May 27, 2016 66.40 67.92 67.92 67.92 3,939,600 +1.47(+2.21%)
May 26, 2016 66.47 66.59 66.01 66.45 4,153,020 +0.30(+0.45%)
May 25, 2016 64.25 66.47 64.25 66.15 4,274,480 +1.89(+2.94%)
May 24, 2016 64.35 64.61 63.87 64.26 5,229,884 +0.98(+1.55%)
May 23, 2016 63.66 64.00 62.76 63.28 3,580,766 -0.26(-0.41%)
May 20, 2016 61.28 64.09 61.08 63.54 5,802,114 +2.92(+4.82%)
May 19, 2016 60.00 63.32 60.00 60.62 10,324,093 -3.16(-4.95%)
May 18, 2016 64.72 64.72 62.99 63.78 6,435,789 -1.59(-2.43%)
May 17, 2016 66.90 67.66 65.00 65.37 4,709,246 -1.00(-1.51%)
May 16, 2016 66.60 67.24 66.37 66.37 4,509,416 -0.37(-0.55%)
May 13, 2016 67.24 68.03 66.62 66.74 3,806,401 -0.68(-1.01%)
May 12, 2016 67.36 67.86 66.99 67.42 2,287,442 -0.02(-0.03%)
May 11, 2016 68.36 68.94 67.44 67.44 2,840,743 -1.72(-2.49%)
May 10, 2016 69.53 70.03 68.75 69.16 2,861,584 -0.87(-1.24%)
May 09, 2016 69.30 70.86 69.30 70.03 3,886,497 +0.44(+0.63%)
May 06, 2016 70.63 70.63 69.00 69.59 6,168,425 -0.94(-1.33%)
May 05, 2016 72.52 73.37 70.14 70.53 17,167,228 -9.65(-12.04%)
May 04, 2016 78.73 80.20 78.32 80.18 2,350,229 +1.02(+1.29%)
May 03, 2016 79.54 79.54 78.20 79.16 1,697,876 -0.38(-0.48%)
May 02, 2016 78.58 80.04 78.37 79.54 2,096,067 +1.25(+1.60%)
Apr 29, 2016 79.10 79.15 77.50 78.29 2,028,733 -1.21(-1.52%)
Apr 28, 2016 79.24 80.08 78.76 79.50 2,765,760 +0.69(+0.88%)
Apr 27, 2016 78.61 78.95 78.27 78.81 1,534,177 +0.36(+0.46%)
Apr 26, 2016 78.26 78.72 77.71 78.45 1,434,725 +0.56(+0.72%)
Apr 25, 2016 77.38 78.47 76.76 77.89 2,635,786 +1.13(+1.47%)
Apr 22, 2016 77.43 77.51 76.45 76.76 2,132,659 -0.45(-0.58%)
Apr 21, 2016 77.88 78.68 77.02 77.21 2,051,721 -0.95(-1.22%)
Apr 20, 2016 78.83 79.20 77.32 78.16 5,927,390 -1.17(-1.47%)
Apr 19, 2016 81.62 81.90 79.20 79.33 2,719,510 -2.04(-2.51%)
Apr 18, 2016 81.92 82.15 80.62 81.37 2,315,603 -0.89(-1.08%)
Apr 15, 2016 81.00 82.31 80.63 82.26 3,183,140 +1.39(+1.72%)
Apr 14, 2016 79.57 81.07 79.09 80.87 2,761,225 +1.06(+1.33%)
Apr 13, 2016 79.43 80.14 79.04 79.81 1,986,071 +0.74(+0.94%)
Apr 12, 2016 77.30 79.47 75.92 79.07 9,309,882 -0.21(-0.26%)
Apr 11, 2016 80.84 81.28 79.18 79.28 3,660,407 -1.22(-1.52%)
Apr 08, 2016 82.99 83.55 79.87 80.50 5,276,504 -3.65(-4.34%)
Apr 07, 2016 86.01 87.16 83.75 84.15 3,108,352 -1.95(-2.26%)
Apr 06, 2016 85.48 86.68 85.01 86.10 1,414,791 +0.47(+0.55%)
Apr 05, 2016 86.15 86.32 85.46 85.63 1,280,470 -1.07(-1.23%)
Apr 04, 2016 88.10 88.37 86.23 86.70 1,344,518 -1.38(-1.57%)
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.