Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.