Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 77.12 78.83 76.43 78.24 1,491,823 +1.54(+2.01%)
Oct 28, 2016 75.20 77.92 75.18 76.70 577,268 +1.28(+1.70%)
Oct 27, 2016 77.37 77.47 75.23 75.42 608,551 -1.83(-2.37%)
Oct 26, 2016 79.71 79.84 75.43 77.25 1,532,104 -2.97(-3.70%)
Oct 25, 2016 81.96 81.96 79.68 80.22 423,569 -2.29(-2.78%)
Oct 24, 2016 80.76 83.15 80.39 82.51 499,252 +1.83(+2.27%)
Oct 21, 2016 82.30 82.30 80.29 80.68 420,733 -1.82(-2.21%)
Oct 20, 2016 81.95 82.66 81.79 82.50 522,902 +0.50(+0.61%)
Oct 19, 2016 82.31 82.93 81.87 82.00 644,635 -0.52(-0.63%)
Oct 18, 2016 82.50 83.04 82.15 82.52 429,143 +0.55(+0.67%)
Oct 17, 2016 81.90 82.37 81.10 81.97 374,485 +0.29(+0.36%)
Oct 14, 2016 82.09 82.50 81.07 81.68 725,682 -0.30(-0.37%)
Oct 13, 2016 81.59 82.45 80.01 81.98 516,136 -0.04(-0.05%)
Oct 12, 2016 82.20 83.38 81.44 82.02 440,524 +0.13(+0.16%)
Oct 11, 2016 83.43 83.43 81.00 81.89 646,469 -2.03(-2.42%)
Oct 10, 2016 83.35 85.13 83.14 83.92 513,869 +0.99(+1.19%)
Oct 07, 2016 82.98 83.50 81.99 82.93 720,354 -0.15(-0.18%)
Oct 06, 2016 83.45 84.19 82.37 83.08 722,823 -0.29(-0.35%)
Oct 05, 2016 82.55 84.86 81.78 83.37 1,502,442 +1.44(+1.76%)
Oct 04, 2016 84.99 85.49 80.58 81.93 1,879,239 -3.05(-3.59%)
Oct 03, 2016 86.91 87.81 84.09 84.98 1,258,176 -2.68(-3.06%)
Sep 30, 2016 88.36 89.02 86.81 87.66 1,025,833 -0.14(-0.16%)
Sep 29, 2016 89.89 89.98 86.26 87.80 2,733,845 -1.94(-2.16%)
Sep 28, 2016 93.55 93.72 84.72 89.74 4,488,741 -3.98(-4.25%)
Sep 27, 2016 92.97 93.90 92.93 93.72 472,690 +0.56(+0.60%)
Sep 26, 2016 93.59 93.85 92.85 93.16 446,770 -0.75(-0.80%)
Sep 23, 2016 94.00 94.24 93.74 93.91 595,939 -0.11(-0.12%)
Sep 22, 2016 94.00 94.79 93.69 94.02 541,892 +0.52(+0.56%)
Sep 21, 2016 93.00 93.69 92.41 93.50 633,946 +0.75(+0.81%)
Sep 20, 2016 93.17 93.50 92.10 92.75 731,044 -0.31(-0.33%)
Sep 19, 2016 93.40 93.72 92.30 93.06 545,762 +0.00(+0.00%)
Sep 16, 2016 92.98 94.13 92.66 93.06 763,423 +0.31(+0.33%)
Sep 15, 2016 91.52 93.85 90.81 92.75 583,576 +0.96(+1.05%)
Sep 14, 2016 90.64 92.80 90.37 91.79 559,835 -0.09(-0.10%)
Sep 13, 2016 92.70 93.37 91.34 91.88 469,037 -1.16(-1.25%)
Sep 12, 2016 92.16 93.24 91.20 93.04 485,578 +0.08(+0.09%)
Sep 09, 2016 95.04 95.40 92.76 92.96 1,400,931 -2.84(-2.96%)
Sep 08, 2016 94.81 96.38 94.24 95.80 848,976 +0.79(+0.83%)
Sep 07, 2016 94.45 95.81 94.18 95.01 699,211 +0.73(+0.77%)
Sep 06, 2016 92.58 95.50 92.18 94.28 670,034 +2.19(+2.38%)
Sep 02, 2016 92.00 92.09 92.09 92.09 415,800 +0.38(+0.41%)
Sep 01, 2016 91.30 91.93 90.31 91.71 675,001 +0.62(+0.68%)
Aug 31, 2016 91.73 92.00 90.77 91.09 589,718 -1.04(-1.13%)
Aug 30, 2016 91.65 92.47 91.37 92.13 647,563 +0.48(+0.52%)
Aug 29, 2016 91.58 92.64 90.54 91.65 721,626 +0.41(+0.45%)
Aug 26, 2016 90.57 91.46 90.01 91.24 479,677 +0.62(+0.68%)
Aug 25, 2016 90.55 91.78 90.00 90.62 315,692 +0.27(+0.30%)
Aug 24, 2016 91.72 93.87 90.24 90.35 797,856 -1.74(-1.89%)
Aug 23, 2016 90.34 92.25 90.03 92.09 558,137 +1.53(+1.69%)
Aug 22, 2016 90.65 91.47 90.03 90.56 263,390 -0.38(-0.42%)
Aug 19, 2016 90.50 91.33 89.95 90.94 579,571 +0.04(+0.04%)
Aug 18, 2016 90.25 91.43 90.25 90.90 553,012 +0.61(+0.68%)
Aug 17, 2016 90.55 90.71 89.95 90.29 901,287 -0.33(-0.36%)
Aug 16, 2016 90.99 90.99 90.20 90.62 523,149 -0.26(-0.29%)
Aug 15, 2016 90.50 91.30 90.19 90.88 523,640 +0.35(+0.39%)
Aug 12, 2016 91.00 91.00 90.00 90.53 499,974 -0.39(-0.43%)
Aug 11, 2016 90.87 91.16 90.42 90.92 653,223 +0.68(+0.75%)
Aug 10, 2016 90.26 90.96 89.17 90.24 739,668 -0.86(-0.94%)
Aug 09, 2016 91.00 91.45 90.51 91.10 821,521 +0.44(+0.49%)
Aug 08, 2016 91.25 91.72 90.48 90.66 804,412 -0.57(-0.62%)
Aug 05, 2016 91.02 92.22 90.79 91.23 854,568 -0.27(-0.30%)
Aug 04, 2016 91.50 91.77 90.64 91.50 986,516 +0.63(+0.69%)
Aug 03, 2016 87.84 94.50 87.50 90.87 1,999,520 -1.91(-2.06%)
Aug 02, 2016 92.49 92.86 90.98 92.78 790,864 +0.13(+0.14%)
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.