Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 74.38 75.59 74.38 75.42 334,316 +0.63(+0.84%)
May 31, 2016 74.95 75.18 74.06 74.79 332,729 -0.03(-0.04%)
May 27, 2016 74.50 74.82 74.82 74.82 243,300 +0.68(+0.92%)
May 26, 2016 74.97 74.97 73.74 74.14 313,233 -0.75(-1.00%)
May 25, 2016 75.07 75.67 74.59 74.89 428,448 +0.45(+0.60%)
May 24, 2016 73.07 74.66 72.70 74.44 418,276 +1.61(+2.21%)
May 23, 2016 72.96 73.28 72.03 72.83 430,649 -0.19(-0.26%)
May 20, 2016 73.26 73.74 72.47 73.02 652,976 +0.12(+0.16%)
May 19, 2016 73.97 75.34 72.37 72.90 630,423 -1.50(-2.02%)
May 18, 2016 74.33 75.35 73.53 74.40 599,100 -0.31(-0.41%)
May 17, 2016 74.63 75.92 74.25 74.71 643,956 -0.27(-0.36%)
May 16, 2016 75.05 75.75 74.03 74.98 291,326 +0.00(+0.00%)
May 13, 2016 74.89 75.76 73.88 74.98 482,931 +0.15(+0.20%)
May 12, 2016 77.01 77.03 73.54 74.83 652,882 -1.86(-2.43%)
May 11, 2016 77.80 79.15 76.69 76.69 416,401 -1.07(-1.38%)
May 10, 2016 77.42 78.08 76.75 77.76 453,883 +0.58(+0.75%)
May 09, 2016 76.29 77.68 75.84 77.18 394,651 +0.53(+0.69%)
May 06, 2016 75.74 77.22 74.68 76.65 357,563 +0.90(+1.19%)
May 05, 2016 76.86 77.30 74.77 75.75 753,715 -0.73(-0.95%)
May 04, 2016 80.43 80.74 75.31 76.48 1,175,525 -4.37(-5.41%)
May 03, 2016 81.82 82.66 80.81 80.85 653,644 -1.70(-2.06%)
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.