Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 78.77 78.83 77.86 78.04 2,767,290 -0.15(-0.19%)
Sep 29, 2016 79.15 79.57 77.80 78.19 4,001,516 -1.19(-1.50%)
Sep 28, 2016 78.82 79.45 78.21 79.39 2,265,811 +0.46(+0.58%)
Sep 27, 2016 78.79 79.33 78.43 78.93 2,016,240 +0.33(+0.42%)
Sep 26, 2016 79.28 79.28 78.42 78.60 1,839,708 -0.91(-1.15%)
Sep 23, 2016 80.65 80.80 79.42 79.51 2,393,972 -1.44(-1.78%)
Sep 22, 2016 81.63 81.72 80.83 80.95 1,541,535 -0.37(-0.45%)
Sep 21, 2016 81.37 81.87 80.80 81.32 2,451,422 -0.02(-0.03%)
Sep 20, 2016 82.06 82.39 81.34 81.34 1,622,365 -0.61(-0.75%)
Sep 19, 2016 82.10 82.39 81.89 81.95 1,550,112 +0.08(+0.10%)
Sep 16, 2016 81.39 81.98 80.92 81.87 2,974,382 +0.28(+0.34%)
Sep 15, 2016 80.24 81.82 80.24 81.60 1,541,005 +1.29(+1.61%)
Sep 14, 2016 80.60 80.81 80.17 80.30 2,217,949 -0.17(-0.21%)
Sep 13, 2016 80.18 80.86 79.83 80.48 2,182,637 -0.30(-0.37%)
Sep 12, 2016 79.05 80.92 78.86 80.77 2,164,025 +1.59(+2.01%)
Sep 09, 2016 79.18 80.39 79.15 79.18 1,977,445 -0.32(-0.40%)
Sep 08, 2016 79.44 79.86 79.38 79.51 1,205,167 -0.25(-0.31%)
Sep 07, 2016 79.82 80.01 78.80 79.75 1,478,113 -0.22(-0.27%)
Sep 06, 2016 80.54 80.72 79.46 79.97 1,694,949 -0.60(-0.75%)
Sep 02, 2016 80.99 80.57 80.57 80.57 1,570,354 -0.14(-0.17%)
Sep 01, 2016 80.58 81.42 80.35 80.71 2,146,521 +0.26(+0.32%)
Aug 31, 2016 80.13 81.39 80.04 80.45 2,905,293 +0.38(+0.47%)
Aug 30, 2016 79.57 80.07 78.94 80.07 1,761,380 +0.36(+0.46%)
Aug 29, 2016 78.56 80.75 78.56 79.71 2,128,820 +1.09(+1.39%)
Aug 26, 2016 78.62 78.86 78.07 78.62 1,552,098 +0.19(+0.25%)
Aug 25, 2016 78.51 78.63 77.98 78.42 1,309,292 -0.15(-0.19%)
Aug 24, 2016 78.56 78.81 78.25 78.57 946,744 -0.16(-0.20%)
Aug 23, 2016 78.72 78.94 78.53 78.73 904,164 +0.18(+0.23%)
Aug 22, 2016 78.44 79.05 78.17 78.55 1,307,449 -0.08(-0.10%)
Aug 19, 2016 78.90 78.97 78.29 78.63 1,263,853 -0.32(-0.40%)
Aug 18, 2016 78.61 78.95 78.53 78.95 1,267,375 +0.39(+0.49%)
Aug 17, 2016 77.21 78.57 77.16 78.56 1,632,913 +1.36(+1.76%)
Aug 16, 2016 77.59 77.59 77.09 77.21 921,517 -0.69(-0.89%)
Aug 15, 2016 77.14 77.92 76.89 77.90 1,575,399 +0.82(+1.06%)
Aug 12, 2016 76.43 77.12 76.37 77.08 1,124,015 +0.36(+0.47%)
Aug 11, 2016 77.01 77.01 76.36 76.72 1,582,779 -0.31(-0.40%)
Aug 10, 2016 77.03 77.09 76.65 77.03 780,752 -0.02(-0.03%)
Aug 09, 2016 77.38 77.55 76.82 77.05 953,670 -0.30(-0.39%)
Aug 08, 2016 77.63 77.65 77.03 77.35 1,500,224 -0.27(-0.35%)
Aug 05, 2016 77.04 77.67 76.60 77.63 1,670,559 +0.88(+1.15%)
Aug 04, 2016 76.85 76.99 76.13 76.75 1,330,791 +0.07(+0.09%)
Aug 03, 2016 76.52 77.15 76.06 76.68 2,793,102 -0.01(-0.02%)
Aug 02, 2016 76.60 76.80 76.22 76.69 1,525,079 +0.15(+0.19%)
Aug 01, 2016 76.17 76.64 75.96 76.55 1,606,400 +0.63(+0.83%)
Jul 29, 2016 75.91 76.73 75.52 75.91 2,233,971 +0.22(+0.29%)
Jul 28, 2016 75.36 75.89 74.66 75.69 1,990,338 -0.58(-0.76%)
Jul 27, 2016 75.61 76.36 75.22 76.27 1,799,407 +0.91(+1.20%)
Jul 26, 2016 75.31 75.52 75.02 75.36 1,152,200 -0.04(-0.06%)
Jul 25, 2016 75.28 75.49 74.93 75.41 1,209,497 -0.17(-0.23%)
Jul 22, 2016 75.22 75.82 74.44 75.58 1,176,894 +0.56(+0.75%)
Jul 21, 2016 75.32 75.53 74.76 75.02 987,181 -0.33(-0.44%)
Jul 20, 2016 76.20 76.20 75.35 75.35 1,681,993 -0.60(-0.79%)
Jul 19, 2016 74.99 76.06 74.70 75.95 1,370,529 +0.59(+0.78%)
Jul 18, 2016 75.49 75.94 75.20 75.36 975,277 -0.25(-0.32%)
Jul 15, 2016 75.49 75.95 74.89 75.61 2,442,257 +0.40(+0.53%)
Jul 14, 2016 74.77 75.27 74.43 75.21 1,693,008 +1.19(+1.60%)
Jul 13, 2016 74.09 74.20 73.68 74.02 1,353,385 -0.05(-0.07%)
Jul 12, 2016 74.25 74.41 73.83 74.07 1,714,592 +0.30(+0.40%)
Jul 11, 2016 73.86 73.96 73.36 73.78 1,654,168 +0.34(+0.47%)
Jul 08, 2016 73.25 74.01 72.88 73.43 1,979,626 +0.56(+0.76%)
Jul 07, 2016 72.87 73.35 72.24 72.88 1,603,242 +0.20(+0.28%)
Jul 05, 2016 71.53 72.75 70.98 72.68 2,853,634 +1.15(+1.61%)
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.