Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 68.38 69.24 68.17 69.07 29,935,538 +0.70(+1.03%)
Aug 30, 2017 67.44 68.54 67.27 68.36 18,289,960 +0.89(+1.31%)
Aug 29, 2017 66.74 67.58 66.55 67.48 12,426,252 +0.20(+0.30%)
Aug 28, 2017 67.49 67.51 67.01 67.27 15,771,527 +0.01(+0.01%)
Aug 25, 2017 67.30 67.75 66.95 67.26 13,851,049 +0.12(+0.18%)
Aug 24, 2017 67.19 67.29 66.57 67.14 18,509,868 -0.03(-0.04%)
Aug 23, 2017 67.39 67.57 67.00 67.17 14,902,288 -0.41(-0.60%)
Aug 22, 2017 66.83 67.65 66.83 67.58 15,527,715 +0.93(+1.40%)
Aug 21, 2017 66.94 66.95 66.23 66.65 19,199,060 -0.31(-0.47%)
Aug 18, 2017 66.76 67.28 66.44 66.96 20,311,102 +0.08(+0.12%)
Aug 17, 2017 67.97 68.23 66.88 66.88 24,874,570 -1.15(-1.70%)
Aug 16, 2017 67.74 68.45 67.59 68.03 19,649,150 +0.40(+0.59%)
Aug 15, 2017 67.98 67.98 67.47 67.63 20,765,206 +0.02(+0.03%)
Aug 14, 2017 67.13 67.73 67.03 67.62 21,869,086 +1.00(+1.50%)
Aug 11, 2017 65.80 66.80 65.49 66.61 23,338,500 +1.00(+1.53%)
Aug 10, 2017 66.06 66.33 65.56 65.61 26,916,178 -0.97(-1.46%)
Aug 09, 2017 66.38 66.62 66.20 66.59 24,173,310 -0.29(-0.44%)
Aug 08, 2017 66.24 67.19 65.92 66.88 23,988,816 +0.36(+0.54%)
Aug 07, 2017 66.89 66.98 66.39 66.52 20,358,438 -0.26(-0.39%)
Aug 04, 2017 67.11 66.38 66.78 24,574,094 +0.49(+0.73%)
Aug 03, 2017 66.33 66.56 66.01 66.29 19,822,718 -0.10(-0.15%)
Aug 02, 2017 66.66 66.67 65.64 66.39 28,837,838 -0.29(-0.44%)
Aug 01, 2017 67.17 67.46 66.60 66.69 22,656,960 -0.11(-0.17%)
Jul 31, 2017 67.35 67.48 66.53 66.80 25,683,724 -0.31(-0.47%)
Jul 28, 2017 66.77 67.36 66.65 67.11 19,924,310 -0.11(-0.16%)
Jul 27, 2017 67.77 68.38 66.45 67.22 40,099,256 -0.82(-1.20%)
Jul 26, 2017 68.30 68.34 67.82 68.04 17,683,146 -0.13(-0.19%)
Jul 25, 2017 68.27 68.17 23,962,246 +0.54(+0.80%)
Jul 24, 2017 67.56 67.74 67.19 67.62 23,283,950 -0.17(-0.26%)
Jul 21, 2017 67.49 68.26 67.23 67.80 50,845,136 -0.40(-0.58%)
Jul 20, 2017 68.16 68.27 67.33 68.19 45,857,804 +0.33(+0.49%)
Jul 19, 2017 67.53 68.03 67.51 67.86 24,359,072 +0.51(+0.76%)
Jul 18, 2017 67.16 67.43 66.76 67.35 28,767,892 -0.05(-0.07%)
Jul 17, 2017 66.89 67.49 66.82 67.39 23,728,522 +0.52(+0.78%)
Jul 14, 2017 66.37 67.32 66.12 66.87 28,153,864 +0.93(+1.41%)
Jul 13, 2017 65.69 66.19 65.52 65.94 22,060,610 +0.57(+0.87%)
Jul 12, 2017 64.95 65.49 64.82 65.37 19,318,464 +1.07(+1.66%)
Jul 11, 2017 64.32 64.94 64.09 64.31 19,002,404 +0.01(+0.01%)
Jul 10, 2017 63.82 64.55 63.58 64.30 16,339,987 +0.48(+0.75%)
Jul 07, 2017 63.12 64.17 63.12 63.82 18,369,732 +0.82(+1.30%)
Jul 06, 2017 62.73 63.20 62.59 63.00 22,982,314 -0.47(-0.74%)
Jul 05, 2017 62.71 63.80 62.68 63.47 23,047,016 +0.84(+1.33%)
Jul 03, 2017 63.70 63.95 62.50 62.64 17,593,972 -0.70(-1.10%)
Jun 30, 2017 63.20 63.73 63.16 63.33 26,295,542 +0.40(+0.64%)
Jun 29, 2017 63.75 63.85 62.56 62.93 31,471,772 -1.20(-1.88%)
Jun 28, 2017 63.59 64.17 63.20 64.13 28,086,380 +0.54(+0.85%)
Jun 27, 2017 64.42 64.48 63.56 63.59 27,443,062 -1.21(-1.87%)
Jun 26, 2017 65.60 65.89 64.73 64.80 21,339,502 -0.62(-0.95%)
Jun 23, 2017 65.47 65.43 30,057,636 +0.87(+1.35%)
Jun 22, 2017 64.81 64.86 64.05 64.56 24,995,054 -0.01(-0.01%)
Jun 21, 2017 64.51 64.89 64.26 64.56 21,647,646 +0.33(+0.51%)
Jun 20, 2017 65.07 65.12 64.20 64.23 23,412,292 -0.88(-1.35%)
Jun 19, 2017 64.78 65.19 64.64 65.12 25,898,522 +0.80(+1.24%)
Jun 16, 2017 64.07 64.34 63.60 64.32 52,616,996 +0.09(+0.14%)
Jun 15, 2017 63.65 64.51 63.21 64.22 28,371,566 -0.34(-0.53%)
Jun 14, 2017 65.15 65.33 63.79 64.56 27,763,332 -0.35(-0.54%)
Jun 13, 2017 64.34 65.07 64.28 64.91 27,490,210 +0.80(+1.25%)
Jun 12, 2017 63.63 64.26 62.60 64.11 51,980,460 -0.50(-0.77%)
Jun 09, 2017 66.19 66.23 63.02 64.61 53,533,736 -1.50(-2.27%)
Jun 08, 2017 66.62 66.63 65.70 66.11 26,759,232 -0.40(-0.61%)
Jun 07, 2017 66.74 66.86 66.11 66.51 24,272,382 -0.12(-0.18%)
Jun 06, 2017 66.43 66.72 66.40 66.63 34,294,076 +0.22(+0.33%)
Jun 05, 2017 66.13 66.97 65.98 66.41 36,260,184 +0.48(+0.72%)
Jun 02, 2017 64.72 66.03 64.54 65.93 37,842,660 +1.53(+2.37%)
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.