Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2016 77.05 77.05 77.05 0 -0.20(-0.26%)
Sep 21, 2016 76.81 77.38 76.47 77.25 18,105,142 +0.35(+0.46%)
Sep 20, 2016 75.86 77.74 75.81 76.90 9,944,910 +1.81(+2.41%)
Sep 19, 2016 75.70 76.07 74.83 75.09 978,854 -0.36(-0.48%)
Sep 16, 2016 75.70 75.83 74.98 75.45 1,454,807 -0.49(-0.65%)
Sep 15, 2016 75.35 76.06 74.95 75.94 1,948,163 +0.67(+0.89%)
Sep 14, 2016 75.20 75.78 74.44 75.27 2,487,663 +0.10(+0.13%)
Sep 13, 2016 74.90 75.70 74.72 75.17 2,445,926 -0.32(-0.42%)
Sep 12, 2016 73.64 75.62 73.56 75.49 1,408,119 +1.37(+1.85%)
Sep 09, 2016 76.19 76.45 74.03 74.12 1,848,897 -2.47(-3.22%)
Sep 08, 2016 76.86 76.86 76.30 76.59 1,494,281 -0.17(-0.22%)
Sep 07, 2016 76.38 76.88 76.36 76.76 944,941 +0.28(+0.37%)
Sep 06, 2016 76.95 77.35 76.41 76.48 815,136 -0.70(-0.91%)
Sep 02, 2016 77.75 77.18 77.18 77.18 1,389,400 -0.22(-0.28%)
Sep 01, 2016 77.29 77.88 77.02 77.40 1,239,556 -0.06(-0.08%)
Aug 31, 2016 78.03 78.34 77.39 77.46 1,308,976 -0.74(-0.95%)
Aug 30, 2016 78.88 78.88 78.07 78.20 1,985,334 -0.53(-0.67%)
Aug 29, 2016 78.56 79.30 78.56 78.73 875,030 +0.30(+0.38%)
Aug 26, 2016 78.85 79.19 78.23 78.43 967,233 -0.24(-0.31%)
Aug 25, 2016 77.99 78.81 77.72 78.67 923,910 +0.52(+0.67%)
Aug 24, 2016 78.47 78.59 78.04 78.15 971,195 -0.36(-0.46%)
Aug 23, 2016 78.39 78.80 78.39 78.51 1,519,142 +0.06(+0.08%)
Aug 22, 2016 79.19 79.33 78.22 78.45 4,777,585 -1.06(-1.33%)
Aug 19, 2016 78.39 79.55 78.29 79.51 1,261,875 +0.77(+0.98%)
Aug 18, 2016 78.80 78.91 78.52 78.74 5,676,563 +0.02(+0.03%)
Aug 17, 2016 78.54 78.75 78.12 78.72 1,096,860 +0.26(+0.33%)
Aug 16, 2016 78.50 78.77 78.16 78.46 1,607,866 -0.08(-0.10%)
Aug 15, 2016 77.94 78.75 77.94 78.54 1,259,337 +0.69(+0.89%)
Aug 12, 2016 77.62 78.32 77.49 77.85 1,105,996 -0.08(-0.10%)
Aug 11, 2016 77.88 78.21 77.56 77.93 795,855 +0.19(+0.24%)
Aug 10, 2016 77.97 78.33 77.55 77.74 2,075,542 -0.09(-0.12%)
Aug 09, 2016 78.23 79.14 77.69 77.83 2,806,322 -0.46(-0.59%)
Aug 08, 2016 79.06 79.08 78.24 78.29 3,409,432 -0.62(-0.79%)
Aug 05, 2016 78.90 79.26 78.66 78.91 1,395,811 +0.43(+0.55%)
Aug 04, 2016 77.81 78.50 77.79 78.48 749,890 +0.65(+0.84%)
Aug 03, 2016 77.01 77.86 76.85 77.83 845,043 +0.63(+0.82%)
Aug 02, 2016 77.50 77.59 76.54 77.20 627,220 -0.51(-0.66%)
Aug 01, 2016 78.02 78.12 77.35 77.71 711,634 -0.35(-0.45%)
Jul 29, 2016 77.67 78.20 77.43 78.06 775,317 +0.15(+0.19%)
Jul 28, 2016 76.47 78.02 75.95 77.91 1,146,892 +0.90(+1.17%)
Jul 27, 2016 77.63 77.69 76.53 77.01 1,333,647 -1.07(-1.37%)
Jul 26, 2016 77.44 78.11 77.26 78.08 1,045,378 +0.42(+0.54%)
Jul 25, 2016 77.42 77.71 77.20 77.66 2,060,215 +0.14(+0.18%)
Jul 22, 2016 77.00 77.62 76.81 77.52 844,260 +0.57(+0.74%)
Jul 21, 2016 76.56 77.13 76.43 76.95 851,645 +0.26(+0.34%)
Jul 20, 2016 77.21 77.22 76.62 76.69 653,330 -0.57(-0.74%)
Jul 19, 2016 76.90 77.26 76.34 77.26 1,481,142 +0.15(+0.19%)
Jul 18, 2016 76.97 77.36 76.82 77.11 923,988 +0.14(+0.18%)
Jul 15, 2016 77.14 77.24 76.28 76.97 879,180 -0.18(-0.23%)
Jul 14, 2016 77.45 77.59 77.07 77.15 1,318,540 +0.22(+0.29%)
Jul 13, 2016 78.00 78.00 76.47 76.93 921,082 -0.87(-1.12%)
Jul 12, 2016 77.26 78.00 77.23 77.80 2,335,429 +0.90(+1.17%)
Jul 11, 2016 76.86 77.00 76.51 76.90 930,756 +0.20(+0.26%)
Jul 08, 2016 75.97 76.81 75.54 76.70 984,991 +1.16(+1.54%)
Jul 07, 2016 75.14 75.77 74.76 75.54 1,265,093 +0.40(+0.53%)
Jul 06, 2016 74.22 75.21 73.96 75.14 1,288,426 +0.58(+0.78%)
Jul 05, 2016 74.80 74.95 74.21 74.56 1,629,417 -0.54(-0.72%)
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.