Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 74.83 75.17 74.31 74.75 1,534,796 +0.14(+0.19%)
Oct 28, 2016 74.76 75.20 74.06 74.61 1,473,970 -0.16(-0.21%)
Oct 27, 2016 75.15 75.73 74.07 74.76 3,218,683 -2.03(-2.64%)
Oct 26, 2016 76.91 77.49 76.48 76.80 2,227,871 -0.37(-0.47%)
Oct 25, 2016 77.03 77.67 77.03 77.16 1,332,507 -0.16(-0.20%)
Oct 24, 2016 78.00 78.03 77.27 77.32 1,409,581 -0.41(-0.53%)
Oct 21, 2016 77.01 77.83 76.92 77.73 1,307,258 +0.33(+0.42%)
Oct 20, 2016 77.53 77.86 77.40 77.40 1,247,289 -0.21(-0.27%)
Oct 19, 2016 77.66 77.97 77.32 77.61 782,937 -0.12(-0.15%)
Oct 18, 2016 77.80 78.13 77.29 77.73 854,299 +0.27(+0.35%)
Oct 17, 2016 78.81 78.81 77.38 77.46 1,184,884 -1.28(-1.62%)
Oct 14, 2016 77.87 78.89 77.68 78.74 1,759,425 +1.14(+1.46%)
Oct 13, 2016 77.39 77.83 77.09 77.60 1,308,554 -0.26(-0.34%)
Oct 12, 2016 77.47 78.09 77.36 77.86 1,255,943 +0.25(+0.33%)
Oct 11, 2016 77.75 78.01 77.39 77.61 1,786,942 -0.13(-0.17%)
Oct 10, 2016 77.85 78.11 77.49 77.74 1,456,815 +0.22(+0.28%)
Oct 07, 2016 77.62 77.91 77.24 77.53 1,130,401 -0.28(-0.36%)
Oct 06, 2016 77.66 78.06 77.46 77.80 1,753,013 +0.10(+0.12%)
Oct 05, 2016 77.83 78.01 77.06 77.71 1,963,806 +0.10(+0.13%)
Oct 04, 2016 77.89 78.19 76.98 77.61 1,904,396 -0.10(-0.13%)
Oct 03, 2016 77.73 78.24 77.48 77.71 1,440,190 -0.34(-0.43%)
Sep 30, 2016 78.78 78.84 77.86 78.05 2,767,006 -0.15(-0.19%)
Sep 29, 2016 79.16 79.58 77.81 78.20 4,001,106 -1.19(-1.50%)
Sep 28, 2016 78.83 79.46 78.21 79.39 2,265,579 +0.46(+0.58%)
Sep 27, 2016 78.80 79.34 78.44 78.94 2,016,034 +0.33(+0.42%)
Sep 26, 2016 79.29 79.29 78.43 78.61 1,839,519 -0.91(-1.15%)
Sep 23, 2016 80.66 80.81 79.42 79.52 2,393,727 -1.44(-1.78%)
Sep 22, 2016 81.63 81.72 80.84 80.96 1,541,377 -0.37(-0.45%)
Sep 21, 2016 81.38 81.88 80.81 81.33 2,451,171 -0.02(-0.03%)
Sep 20, 2016 82.07 82.40 81.35 81.35 1,622,199 -0.61(-0.75%)
Sep 19, 2016 82.10 82.40 81.90 81.96 1,549,953 +0.08(+0.10%)
Sep 16, 2016 81.40 81.99 80.92 81.88 2,974,077 +0.28(+0.34%)
Sep 15, 2016 80.25 81.83 80.25 81.60 1,540,847 +1.29(+1.61%)
Sep 14, 2016 80.61 80.82 80.18 80.31 2,217,721 -0.17(-0.21%)
Sep 13, 2016 80.19 80.86 79.83 80.48 2,182,413 -0.30(-0.37%)
Sep 12, 2016 79.06 80.92 78.87 80.78 2,163,803 +1.59(+2.01%)
Sep 09, 2016 79.18 80.40 79.15 79.19 1,977,243 -0.32(-0.40%)
Sep 08, 2016 79.45 79.86 79.39 79.51 1,205,043 -0.25(-0.31%)
Sep 07, 2016 79.83 80.02 78.80 79.76 1,477,962 -0.22(-0.27%)
Sep 06, 2016 80.55 80.73 79.46 79.98 1,694,775 -0.60(-0.75%)
Sep 02, 2016 80.99 80.58 80.58 80.58 1,570,193 -0.14(-0.17%)
Sep 01, 2016 80.59 81.42 80.36 80.72 2,146,301 +0.26(+0.32%)
Aug 31, 2016 80.14 81.40 80.05 80.46 2,904,996 +0.38(+0.47%)
Aug 30, 2016 79.58 80.08 78.94 80.08 1,761,200 +0.36(+0.46%)
Aug 29, 2016 78.57 80.76 78.57 79.72 2,128,602 +1.09(+1.39%)
Aug 26, 2016 78.63 78.87 78.08 78.62 1,551,939 +0.19(+0.25%)
Aug 25, 2016 78.51 78.64 77.99 78.43 1,309,158 -0.15(-0.19%)
Aug 24, 2016 78.57 78.82 78.26 78.58 946,647 -0.16(-0.20%)
Aug 23, 2016 78.73 78.94 78.54 78.74 904,071 +0.18(+0.23%)
Aug 22, 2016 78.45 79.06 78.18 78.56 1,307,315 -0.08(-0.10%)
Aug 19, 2016 78.91 78.98 78.30 78.64 1,263,724 -0.32(-0.40%)
Aug 18, 2016 78.62 78.96 78.54 78.96 1,267,245 +0.39(+0.49%)
Aug 17, 2016 77.21 78.58 77.17 78.57 1,632,746 +1.36(+1.76%)
Aug 16, 2016 77.60 77.60 77.10 77.21 921,423 -0.69(-0.89%)
Aug 15, 2016 77.15 77.93 76.90 77.90 1,575,237 +0.82(+1.06%)
Aug 12, 2016 76.44 77.12 76.38 77.09 1,123,900 +0.36(+0.47%)
Aug 11, 2016 77.01 77.01 76.37 76.72 1,582,617 -0.31(-0.40%)
Aug 10, 2016 77.04 77.10 76.66 77.04 780,672 -0.02(-0.03%)
Aug 09, 2016 77.38 77.56 76.83 77.06 953,573 -0.30(-0.39%)
Aug 08, 2016 77.64 77.66 77.04 77.36 1,500,070 -0.27(-0.35%)
Aug 05, 2016 77.04 77.67 76.61 77.64 1,670,387 +0.88(+1.15%)
Aug 04, 2016 76.86 77.00 76.14 76.75 1,330,655 +0.07(+0.09%)
Aug 03, 2016 76.52 77.16 76.07 76.69 2,792,816 -0.01(-0.02%)
Aug 02, 2016 76.61 76.81 76.23 76.70 1,524,922 +0.15(+0.19%)
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.