Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 77.98 78.42 77.90 78.05 10,597,164 +0.27(+0.35%)
Oct 28, 2016 78.06 78.84 77.67 77.77 11,544,054 +0.28(+0.37%)
Oct 27, 2016 77.53 77.82 77.20 77.49 7,441,702 +0.16(+0.21%)
Oct 26, 2016 77.20 77.81 77.01 77.33 9,248,743 -0.26(-0.34%)
Oct 25, 2016 78.50 77.28 77.59 15,947,183 -1.08(-1.37%)
Oct 24, 2016 78.77 79.07 78.24 78.67 17,175,964 +0.78(+1.00%)
Oct 21, 2016 77.58 78.07 77.17 77.90 8,503,187 -0.14(-0.18%)
Oct 20, 2016 78.56 78.60 77.72 78.04 7,342,406 -0.29(-0.37%)
Oct 19, 2016 77.23 78.39 77.23 78.33 8,923,260 +1.16(+1.51%)
Oct 18, 2016 77.09 77.91 76.95 77.17 12,348,357 -0.54(-0.69%)
Oct 17, 2016 78.11 78.22 77.60 77.71 8,951,686 -0.28(-0.36%)
Oct 14, 2016 77.60 78.69 77.60 77.99 7,081,146 +0.55(+0.71%)
Oct 13, 2016 77.23 77.69 76.72 77.44 7,200,147 -0.36(-0.46%)
Oct 12, 2016 77.41 78.07 77.39 77.80 4,148,029 +0.20(+0.26%)
Oct 11, 2016 78.21 78.30 77.16 77.60 6,583,076 -1.02(-1.30%)
Oct 10, 2016 78.63 79.02 78.45 78.62 7,793,115 +0.23(+0.29%)
Oct 07, 2016 78.97 79.17 78.17 78.40 8,709,268 -0.45(-0.58%)
Oct 06, 2016 78.62 78.96 78.40 78.85 8,126,771 +0.01(+0.01%)
Oct 05, 2016 78.47 78.94 78.42 78.84 6,515,647 +0.59(+0.75%)
Oct 04, 2016 78.77 79.01 78.11 78.25 6,102,083 -0.12(-0.16%)
Oct 03, 2016 77.96 78.61 77.85 78.38 8,598,791 +0.15(+0.19%)
Sep 30, 2016 77.72 78.54 77.26 78.23 10,308,248 +0.74(+0.95%)
Sep 29, 2016 78.25 78.57 77.37 77.49 6,137,389 -0.99(-1.27%)
Sep 28, 2016 77.92 78.52 77.51 78.48 8,341,082 +0.77(+0.99%)
Sep 27, 2016 77.37 77.92 77.09 77.72 8,318,703 +0.33(+0.43%)
Sep 26, 2016 77.71 77.81 77.27 77.38 8,972,110 -0.69(-0.88%)
Sep 23, 2016 78.82 78.94 78.06 78.07 8,757,464 -0.78(-0.98%)
Sep 22, 2016 78.91 79.26 78.70 78.85 6,976,851 +0.13(+0.17%)
Sep 21, 2016 78.43 78.75 77.82 78.72 7,967,047 +0.70(+0.90%)
Sep 20, 2016 78.48 78.73 77.87 78.02 6,842,416 -0.03(-0.04%)
Sep 19, 2016 77.97 78.55 77.78 78.05 8,839,835 +0.42(+0.54%)
Sep 16, 2016 77.32 77.81 77.02 77.63 12,371,276 +0.06(+0.07%)
Sep 15, 2016 77.02 77.69 76.80 77.57 11,244,819 +0.49(+0.64%)
Sep 14, 2016 77.05 77.77 77.04 77.08 11,628,584 -0.38(-0.49%)
Sep 13, 2016 77.95 77.98 77.20 77.46 9,339,564 -1.02(-1.30%)
Sep 12, 2016 76.94 78.63 76.79 78.48 10,445,725 +1.55(+2.02%)
Sep 09, 2016 77.94 78.33 76.93 76.93 12,224,245 -1.55(-1.98%)
Sep 08, 2016 78.53 79.10 78.12 78.48 8,416,370 -0.26(-0.32%)
Sep 07, 2016 78.02 78.76 77.90 78.74 9,836,868 +0.67(+0.86%)
Sep 06, 2016 77.56 78.07 77.38 78.07 8,605,937 +0.50(+0.65%)
Sep 02, 2016 77.16 77.56 77.56 77.56 6,775,425 +0.66(+0.86%)
Sep 01, 2016 76.75 77.14 76.59 76.90 6,597,448 +0.38(+0.49%)
Aug 31, 2016 76.57 76.81 76.34 76.52 7,808,478 -0.26(-0.33%)
Aug 30, 2016 76.62 76.80 76.35 76.78 4,364,390 +0.28(+0.37%)
Aug 29, 2016 76.18 76.61 76.18 76.50 5,037,164 +0.28(+0.37%)
Aug 26, 2016 76.26 76.74 75.83 76.21 8,385,864 +0.24(+0.31%)
Aug 25, 2016 75.95 76.17 75.67 75.97 6,103,845 +0.03(+0.04%)
Aug 24, 2016 76.43 76.60 75.85 75.95 5,315,504 -0.48(-0.63%)
Aug 23, 2016 76.97 77.34 76.43 76.43 10,579,792 -0.25(-0.32%)
Aug 22, 2016 75.99 76.69 75.63 76.67 8,409,398 +0.56(+0.73%)
Aug 19, 2016 75.68 76.12 75.43 76.12 8,965,898 +0.19(+0.25%)
Aug 18, 2016 75.68 76.23 75.59 75.93 7,880,021 -0.54(-0.71%)
Aug 17, 2016 76.34 76.49 76.05 76.47 4,921,638 +0.16(+0.21%)
Aug 16, 2016 75.94 76.40 75.75 76.31 6,547,432 -0.09(-0.12%)
Aug 15, 2016 75.66 76.63 75.56 76.40 6,661,526 +0.84(+1.11%)
Aug 12, 2016 75.35 75.62 75.21 75.56 4,681,282 -0.09(-0.12%)
Aug 11, 2016 75.54 75.81 75.39 75.65 6,965,724 +0.42(+0.55%)
Aug 10, 2016 75.51 75.75 75.08 75.24 6,296,388 -0.36(-0.47%)
Aug 09, 2016 75.50 75.99 75.49 75.60 4,718,656 +0.10(+0.14%)
Aug 08, 2016 75.76 75.86 75.35 75.49 5,421,906 -0.18(-0.24%)
Aug 05, 2016 75.29 75.77 75.22 75.67 7,055,763 +0.62(+0.83%)
Aug 04, 2016 74.44 75.21 74.36 75.05 6,304,935 +0.73(+0.98%)
Aug 03, 2016 73.92 74.32 73.85 74.32 7,701,995 +0.41(+0.55%)
Aug 02, 2016 73.72 74.10 73.42 73.92 8,376,872 +0.02(+0.03%)
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.