Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 68.38 69.24 68.17 69.07 29,934,882 +0.70(+1.03%)
Aug 30, 2017 67.44 68.55 67.27 68.36 18,289,560 +0.89(+1.31%)
Aug 29, 2017 66.74 67.58 66.55 67.48 12,425,980 +0.20(+0.30%)
Aug 28, 2017 67.49 67.52 67.02 67.28 15,771,182 +0.01(+0.01%)
Aug 25, 2017 67.30 67.76 66.95 67.27 13,850,746 +0.12(+0.18%)
Aug 24, 2017 67.19 67.30 66.57 67.15 18,509,464 -0.03(-0.04%)
Aug 23, 2017 67.40 67.57 67.00 67.17 14,901,962 -0.41(-0.60%)
Aug 22, 2017 66.83 67.65 66.83 67.58 15,527,375 +0.93(+1.40%)
Aug 21, 2017 66.94 66.95 66.23 66.65 19,198,640 -0.31(-0.47%)
Aug 18, 2017 66.76 67.28 66.44 66.96 20,310,656 +0.08(+0.12%)
Aug 17, 2017 67.97 68.24 66.88 66.88 24,874,024 -1.15(-1.70%)
Aug 16, 2017 67.75 68.45 67.59 68.03 19,648,720 +0.40(+0.59%)
Aug 15, 2017 67.98 67.98 67.47 67.64 20,764,752 +0.02(+0.03%)
Aug 14, 2017 67.13 67.74 67.03 67.62 21,868,608 +1.00(+1.50%)
Aug 11, 2017 65.80 66.80 65.49 66.62 23,337,990 +1.00(+1.53%)
Aug 10, 2017 66.06 66.33 65.56 65.61 26,915,590 -0.97(-1.46%)
Aug 09, 2017 66.39 66.62 66.20 66.59 24,172,782 -0.29(-0.44%)
Aug 08, 2017 66.24 67.19 65.93 66.88 23,988,290 +0.36(+0.54%)
Aug 07, 2017 66.89 66.98 66.39 66.52 20,357,992 -0.26(-0.39%)
Aug 04, 2017 67.11 66.39 66.78 24,573,556 +0.49(+0.73%)
Aug 03, 2017 66.33 66.56 66.01 66.29 19,822,286 -0.10(-0.15%)
Aug 02, 2017 66.66 66.67 65.65 66.39 28,837,206 -0.29(-0.44%)
Aug 01, 2017 67.17 67.46 66.61 66.69 22,656,464 -0.11(-0.16%)
Jul 31, 2017 67.35 67.48 66.53 66.80 25,683,164 -0.31(-0.47%)
Jul 28, 2017 66.77 67.36 66.65 67.11 19,923,876 -0.11(-0.16%)
Jul 27, 2017 67.77 68.38 66.45 67.22 40,098,376 -0.82(-1.20%)
Jul 26, 2017 68.31 68.34 67.82 68.04 17,682,760 -0.13(-0.19%)
Jul 25, 2017 68.27 68.17 23,961,722 +0.54(+0.80%)
Jul 24, 2017 67.56 67.74 67.19 67.63 23,283,440 -0.17(-0.26%)
Jul 21, 2017 67.49 68.26 67.23 67.80 50,844,024 -0.40(-0.58%)
Jul 20, 2017 68.16 68.27 67.33 68.20 45,856,800 +0.33(+0.49%)
Jul 19, 2017 67.53 68.03 67.52 67.86 24,358,540 +0.51(+0.76%)
Jul 18, 2017 67.16 67.43 66.76 67.35 28,767,264 -0.05(-0.07%)
Jul 17, 2017 66.89 67.49 66.82 67.40 23,728,004 +0.52(+0.78%)
Jul 14, 2017 66.38 67.32 66.12 66.87 28,153,248 +0.93(+1.41%)
Jul 13, 2017 65.70 66.19 65.52 65.94 22,060,128 +0.57(+0.87%)
Jul 12, 2017 64.95 65.49 64.82 65.37 19,318,042 +1.07(+1.66%)
Jul 11, 2017 64.32 64.94 64.09 64.31 19,001,988 +0.01(+0.01%)
Jul 10, 2017 63.82 64.55 63.58 64.30 16,339,630 +0.48(+0.75%)
Jul 07, 2017 63.12 64.17 63.12 63.82 18,369,330 +0.82(+1.30%)
Jul 06, 2017 62.73 63.20 62.59 63.00 22,981,812 -0.47(-0.74%)
Jul 05, 2017 62.71 63.80 62.68 63.47 23,046,512 +0.84(+1.34%)
Jul 03, 2017 63.70 63.95 62.50 62.64 17,593,586 -0.70(-1.10%)
Jun 30, 2017 63.20 63.73 63.16 63.34 26,294,966 +0.40(+0.64%)
Jun 29, 2017 63.75 63.85 62.56 62.93 31,471,084 -1.20(-1.88%)
Jun 28, 2017 63.59 64.17 63.21 64.13 28,085,766 +0.54(+0.85%)
Jun 27, 2017 64.42 64.48 63.56 63.59 27,442,462 -1.21(-1.87%)
Jun 26, 2017 65.60 65.89 64.73 64.81 21,339,036 -0.62(-0.95%)
Jun 23, 2017 65.47 65.43 30,056,978 +0.87(+1.35%)
Jun 22, 2017 64.81 64.86 64.05 64.56 24,994,508 -0.01(-0.01%)
Jun 21, 2017 64.51 64.89 64.26 64.57 21,647,174 +0.33(+0.51%)
Jun 20, 2017 65.07 65.12 64.20 64.24 23,411,780 -0.88(-1.35%)
Jun 19, 2017 64.78 65.19 64.64 65.12 25,897,956 +0.80(+1.24%)
Jun 16, 2017 64.07 64.34 63.60 64.32 52,615,844 +0.09(+0.14%)
Jun 15, 2017 63.65 64.51 63.22 64.23 28,370,946 -0.34(-0.53%)
Jun 14, 2017 65.15 65.33 63.79 64.57 27,762,724 -0.35(-0.54%)
Jun 13, 2017 64.34 65.07 64.28 64.92 27,489,608 +0.80(+1.25%)
Jun 12, 2017 63.63 64.26 62.60 64.12 51,979,324 -0.50(-0.77%)
Jun 09, 2017 66.19 66.23 63.02 64.61 53,532,564 -1.50(-2.27%)
Jun 08, 2017 66.62 66.63 65.70 66.11 26,758,646 -0.40(-0.61%)
Jun 07, 2017 66.74 66.86 66.11 66.51 24,271,850 -0.12(-0.18%)
Jun 06, 2017 66.43 66.73 66.40 66.63 34,293,324 +0.22(+0.33%)
Jun 05, 2017 66.13 66.97 65.98 66.41 36,259,392 +0.48(+0.72%)
Jun 02, 2017 64.72 66.03 64.54 65.94 37,841,832 +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.