Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 64.97 65.21 64.26 64.92 584,156 +0.12(+0.19%)
Aug 30, 2016 65.11 65.57 64.46 64.80 780,244 -0.31(-0.48%)
Aug 29, 2016 63.90 65.67 63.81 65.11 1,281,104 +1.51(+2.37%)
Aug 26, 2016 63.05 63.76 62.80 63.60 1,166,266 +0.57(+0.90%)
Aug 25, 2016 62.74 63.63 62.68 63.03 1,425,143 -0.02(-0.03%)
Aug 24, 2016 64.00 64.68 62.91 63.05 828,148 -1.12(-1.75%)
Aug 23, 2016 64.17 64.62 63.76 64.17 870,791 +0.23(+0.36%)
Aug 22, 2016 64.63 65.26 63.59 63.94 1,233,773 -0.69(-1.07%)
Aug 19, 2016 64.99 65.46 63.85 64.63 1,239,766 -0.92(-1.40%)
Aug 18, 2016 62.47 65.73 62.47 65.55 1,800,077 +2.95(+4.71%)
Aug 17, 2016 64.33 64.50 61.20 62.60 2,196,515 -1.65(-2.57%)
Aug 16, 2016 66.16 66.23 64.24 64.25 911,423 -1.97(-2.97%)
Aug 15, 2016 66.76 67.19 66.13 66.22 1,055,431 -0.58(-0.87%)
Aug 12, 2016 66.51 67.21 65.89 66.80 1,117,925 +0.36(+0.54%)
Aug 11, 2016 66.77 67.24 66.11 66.44 1,324,912 -0.38(-0.57%)
Aug 10, 2016 66.93 67.00 65.80 66.82 1,210,169 -0.19(-0.28%)
Aug 09, 2016 68.35 68.51 66.98 67.01 861,848 -1.31(-1.92%)
Aug 08, 2016 70.75 71.36 68.12 68.32 1,526,537 -2.59(-3.65%)
Aug 05, 2016 70.62 71.37 70.16 70.91 1,279,622 +0.70(+1.00%)
Aug 04, 2016 72.25 72.78 69.70 70.21 2,295,039 -2.10(-2.90%)
Aug 03, 2016 71.40 72.56 68.70 72.31 2,991,660 +0.27(+0.37%)
Aug 02, 2016 72.00 73.39 70.52 72.04 1,531,884 -0.19(-0.26%)
Aug 01, 2016 75.37 75.67 72.08 72.23 1,061,901 -2.78(-3.71%)
Jul 29, 2016 73.95 75.14 73.40 75.01 1,049,034 +0.73(+0.98%)
Jul 28, 2016 75.70 75.70 74.01 74.28 1,063,216 -1.56(-2.06%)
Jul 27, 2016 77.69 77.69 75.68 75.84 825,651 -1.41(-1.83%)
Jul 26, 2016 77.28 77.49 76.29 77.25 868,657 +0.15(+0.19%)
Jul 25, 2016 79.16 79.26 76.79 77.10 950,566 -2.19(-2.76%)
Jul 22, 2016 78.93 80.01 78.01 79.29 518,223 +0.74(+0.94%)
Jul 21, 2016 78.91 79.89 78.04 78.55 669,942 -0.69(-0.87%)
Jul 20, 2016 79.05 79.53 78.32 79.24 716,885 +0.54(+0.69%)
Jul 19, 2016 78.94 79.29 77.65 78.70 575,702 -0.24(-0.30%)
Jul 18, 2016 79.06 79.32 78.56 78.94 429,619 +0.17(+0.22%)
Jul 15, 2016 79.01 79.23 78.08 78.77 555,879 -0.19(-0.24%)
Jul 14, 2016 81.34 81.34 78.93 78.96 599,720 -1.58(-1.96%)
Jul 13, 2016 80.32 80.80 79.85 80.54 580,586 +0.28(+0.35%)
Jul 12, 2016 80.16 80.61 79.97 80.26 946,189 +0.53(+0.66%)
Jul 11, 2016 78.83 80.19 78.83 79.73 1,143,033 +1.07(+1.36%)
Jul 08, 2016 77.15 78.79 76.40 78.66 1,108,299 +2.26(+2.96%)
Jul 07, 2016 76.39 77.78 76.13 76.40 1,173,355 +2.15(+2.90%)
Jul 05, 2016 76.07 76.07 73.24 74.25 1,184,946 -2.05(-2.69%)
Jul 01, 2016 77.42 76.30 76.30 76.30 996,200 -1.24(-1.60%)
Jun 30, 2016 77.68 78.76 75.71 77.54 1,031,329 +0.21(+0.27%)
Jun 29, 2016 78.03 78.20 76.89 77.33 745,623 +0.07(+0.09%)
Jun 28, 2016 76.44 78.69 76.44 77.26 754,206 +1.06(+1.39%)
Jun 27, 2016 78.88 78.92 74.89 76.20 1,227,572 -2.95(-3.73%)
Jun 24, 2016 78.63 81.20 78.37 79.15 5,858,152 -2.52(-3.09%)
Jun 23, 2016 81.77 82.37 80.24 81.67 1,136,094 +0.64(+0.79%)
Jun 22, 2016 79.79 82.22 79.63 81.03 1,087,957 +0.61(+0.76%)
Jun 21, 2016 81.15 81.24 79.39 80.42 858,308 -0.38(-0.47%)
Jun 20, 2016 79.17 82.32 79.17 80.80 1,467,005 +2.04(+2.59%)
Jun 17, 2016 78.45 79.37 76.55 78.76 1,931,883 +0.33(+0.42%)
Jun 16, 2016 78.03 81.13 78.00 78.43 3,073,593 +0.93(+1.20%)
Jun 15, 2016 78.24 79.04 77.36 77.50 466,489 -0.98(-1.25%)
Jun 14, 2016 78.05 78.99 77.56 78.48 515,929 +0.10(+0.13%)
Jun 13, 2016 80.00 80.02 78.20 78.38 919,709 -1.73(-2.16%)
Jun 10, 2016 80.61 80.85 79.44 80.11 943,453 -0.89(-1.10%)
Jun 09, 2016 77.25 81.16 76.51 81.00 2,411,282 +3.09(+3.97%)
Jun 08, 2016 76.50 82.00 76.00 77.91 953,299 +1.55(+2.03%)
Jun 07, 2016 74.99 76.37 74.80 76.36 623,423 +1.33(+1.77%)
Jun 06, 2016 74.92 75.37 73.84 75.03 478,453 +0.45(+0.60%)
Jun 03, 2016 75.94 75.95 74.50 74.58 338,306 -1.46(-1.92%)
Jun 02, 2016 75.20 76.05 74.84 76.04 245,917 +0.62(+0.82%)
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.