Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 73.55 73.73 71.78 72.19 2,907,236 -1.52(-2.06%)
Oct 28, 2016 72.43 74.46 72.42 73.71 2,180,455 +0.97(+1.33%)
Oct 27, 2016 73.15 73.28 72.45 72.74 1,383,420 -0.03(-0.04%)
Oct 26, 2016 72.28 73.31 72.24 72.77 1,083,211 +0.05(+0.07%)
Oct 25, 2016 72.64 72.96 71.82 72.72 1,155,444 -0.47(-0.64%)
Oct 24, 2016 72.87 73.42 72.53 73.19 853,781 +0.69(+0.95%)
Oct 21, 2016 71.73 72.70 71.44 72.50 883,043 +0.26(+0.36%)
Oct 20, 2016 72.29 72.57 71.77 72.24 1,068,575 -0.23(-0.32%)
Oct 19, 2016 72.08 72.66 71.13 72.47 1,151,774 +0.38(+0.53%)
Oct 18, 2016 72.84 72.89 71.81 72.09 1,445,392 -0.16(-0.22%)
Oct 17, 2016 72.97 73.03 72.14 72.25 1,222,764 -0.98(-1.34%)
Oct 14, 2016 73.06 73.53 72.63 73.23 1,893,316 +0.53(+0.73%)
Oct 13, 2016 72.54 73.09 71.18 72.70 2,005,435 -0.34(-0.47%)
Oct 12, 2016 70.83 73.32 70.75 73.04 2,114,612 +2.49(+3.53%)
Oct 11, 2016 71.83 71.98 70.46 70.55 1,416,948 -1.21(-1.69%)
Oct 10, 2016 71.50 72.04 71.49 71.76 1,269,133 +0.53(+0.74%)
Oct 07, 2016 71.70 72.77 71.21 71.23 2,627,988 +0.07(+0.10%)
Oct 06, 2016 71.50 71.75 70.91 71.16 2,778,132 +0.64(+0.91%)
Oct 05, 2016 70.78 71.49 70.37 70.52 1,768,191 +0.17(+0.24%)
Oct 04, 2016 70.21 70.71 69.67 70.35 1,781,492 +0.30(+0.43%)
Oct 03, 2016 70.86 70.87 69.99 70.05 1,627,958 -0.72(-1.02%)
Sep 30, 2016 70.07 71.03 69.33 70.77 2,047,597 +0.92(+1.32%)
Sep 29, 2016 71.02 71.10 69.74 69.85 3,375,084 -1.10(-1.55%)
Sep 28, 2016 72.93 73.11 70.61 70.95 2,827,250 -2.09(-2.86%)
Sep 27, 2016 73.54 73.99 72.86 73.04 1,747,780 -0.29(-0.40%)
Sep 26, 2016 74.71 74.76 73.17 73.33 2,201,114 -1.87(-2.49%)
Sep 23, 2016 74.07 75.94 73.99 75.20 2,361,386 +0.92(+1.24%)
Sep 22, 2016 73.18 74.46 73.18 74.28 1,972,223 +1.39(+1.91%)
Sep 21, 2016 72.28 73.01 71.56 72.89 1,132,941 +0.66(+0.91%)
Sep 20, 2016 72.34 73.05 72.00 72.23 1,156,411 +0.04(+0.06%)
Sep 19, 2016 72.23 72.66 72.06 72.19 984,779 +0.31(+0.43%)
Sep 16, 2016 71.62 72.11 71.16 71.88 2,880,720 -0.05(-0.07%)
Sep 15, 2016 71.08 72.33 70.65 71.93 1,106,715 +0.45(+0.63%)
Sep 14, 2016 71.81 72.13 70.86 71.48 1,671,801 -0.55(-0.76%)
Sep 13, 2016 72.33 72.67 71.49 72.03 1,323,085 -0.92(-1.26%)
Sep 12, 2016 70.91 73.15 70.75 72.95 1,513,149 +1.52(+2.13%)
Sep 09, 2016 72.95 73.08 71.43 71.43 1,189,080 -1.91(-2.60%)
Sep 08, 2016 73.81 74.14 73.11 73.34 1,155,735 -0.57(-0.77%)
Sep 07, 2016 73.12 73.92 72.61 73.91 1,757,809 +0.58(+0.79%)
Sep 06, 2016 74.19 74.25 72.93 73.33 1,520,457 -0.86(-1.16%)
Sep 02, 2016 74.94 74.19 74.19 74.19 1,596,900 -0.62(-0.83%)
Sep 01, 2016 76.91 77.54 74.15 74.81 2,317,613 -1.40(-1.84%)
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%)
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.