Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 77.72 78.54 77.26 78.23 10,308,165 +0.74(+0.95%)
Sep 29, 2016 78.25 78.57 77.37 77.49 6,137,340 -0.99(-1.27%)
Sep 28, 2016 77.92 78.52 77.51 78.48 8,341,016 +0.77(+0.99%)
Sep 27, 2016 77.37 77.92 77.09 77.72 8,318,636 +0.33(+0.43%)
Sep 26, 2016 77.71 77.81 77.27 77.39 8,972,038 -0.69(-0.88%)
Sep 23, 2016 78.82 78.94 78.06 78.08 8,757,394 -0.78(-0.98%)
Sep 22, 2016 78.91 79.26 78.70 78.85 6,976,796 +0.13(+0.17%)
Sep 21, 2016 78.44 78.75 77.82 78.72 7,966,984 +0.70(+0.90%)
Sep 20, 2016 78.48 78.73 77.87 78.02 6,842,361 -0.03(-0.04%)
Sep 19, 2016 77.97 78.55 77.78 78.05 8,839,764 +0.42(+0.54%)
Sep 16, 2016 77.32 77.81 77.02 77.63 12,371,177 +0.06(+0.07%)
Sep 15, 2016 77.02 77.69 76.80 77.57 11,244,729 +0.49(+0.64%)
Sep 14, 2016 77.05 77.77 77.04 77.08 11,628,491 -0.38(-0.49%)
Sep 13, 2016 77.95 77.98 77.21 77.46 9,339,489 -1.02(-1.30%)
Sep 12, 2016 76.94 78.63 76.79 78.48 10,445,641 +1.55(+2.02%)
Sep 09, 2016 77.94 78.33 76.93 76.93 12,224,147 -1.55(-1.98%)
Sep 08, 2016 78.53 79.10 78.12 78.48 8,416,303 -0.26(-0.32%)
Sep 07, 2016 78.02 78.76 77.91 78.74 9,836,789 +0.67(+0.86%)
Sep 06, 2016 77.56 78.07 77.39 78.07 8,605,868 +0.50(+0.65%)
Sep 02, 2016 77.16 77.56 77.56 77.56 6,775,371 +0.66(+0.86%)
Sep 01, 2016 76.75 77.14 76.59 76.90 6,597,395 +0.38(+0.49%)
Aug 31, 2016 76.57 76.81 76.34 76.52 7,808,416 -0.26(-0.33%)
Aug 30, 2016 76.62 76.80 76.35 76.78 4,364,355 +0.28(+0.37%)
Aug 29, 2016 76.18 76.61 76.18 76.50 5,037,123 +0.28(+0.37%)
Aug 26, 2016 76.26 76.74 75.83 76.21 8,385,797 +0.24(+0.31%)
Aug 25, 2016 75.95 76.17 75.67 75.98 6,103,796 +0.03(+0.04%)
Aug 24, 2016 76.43 76.60 75.85 75.95 5,315,461 -0.48(-0.63%)
Aug 23, 2016 76.97 77.34 76.43 76.43 10,579,708 -0.25(-0.32%)
Aug 22, 2016 75.99 76.69 75.64 76.68 8,409,331 +0.56(+0.73%)
Aug 19, 2016 75.68 76.12 75.43 76.12 8,965,826 +0.19(+0.25%)
Aug 18, 2016 75.68 76.23 75.59 75.93 7,879,958 -0.54(-0.71%)
Aug 17, 2016 76.34 76.49 76.05 76.47 4,921,599 +0.16(+0.21%)
Aug 16, 2016 75.94 76.40 75.75 76.31 6,547,380 -0.09(-0.12%)
Aug 15, 2016 75.66 76.63 75.56 76.40 6,661,473 +0.84(+1.11%)
Aug 12, 2016 75.35 75.62 75.21 75.56 4,681,244 -0.09(-0.12%)
Aug 11, 2016 75.54 75.81 75.39 75.66 6,965,668 +0.42(+0.55%)
Aug 10, 2016 75.51 75.75 75.08 75.24 6,296,338 -0.36(-0.47%)
Aug 09, 2016 75.50 76.00 75.49 75.60 4,718,618 +0.10(+0.14%)
Aug 08, 2016 75.76 75.86 75.35 75.49 5,421,862 -0.18(-0.24%)
Aug 05, 2016 75.29 75.77 75.22 75.67 7,055,706 +0.62(+0.83%)
Aug 04, 2016 74.44 75.21 74.36 75.05 6,304,885 +0.73(+0.98%)
Aug 03, 2016 73.92 74.32 73.85 74.32 7,701,933 +0.41(+0.55%)
Aug 02, 2016 73.72 74.10 73.42 73.92 8,376,805 +0.02(+0.03%)
Aug 01, 2016 73.95 74.15 73.40 73.90 9,434,606 +0.20(+0.27%)
Jul 29, 2016 74.82 74.93 73.65 73.70 8,236,751 -1.08(-1.44%)
Jul 28, 2016 74.30 75.49 74.17 74.78 9,223,673 +0.62(+0.84%)
Jul 27, 2016 74.09 74.40 73.21 74.15 10,796,037 +0.04(+0.05%)
Jul 26, 2016 74.58 74.65 73.60 74.12 10,244,047 -0.42(-0.57%)
Jul 25, 2016 75.70 75.70 74.34 74.54 8,450,284 -0.92(-1.21%)
Jul 22, 2016 75.52 75.62 73.96 75.46 13,272,042 +1.06(+1.42%)
Jul 21, 2016 75.01 75.29 74.03 74.40 9,769,309 -0.54(-0.72%)
Jul 20, 2016 74.36 75.31 74.36 74.94 8,389,151 +0.60(+0.81%)
Jul 19, 2016 73.42 74.49 73.30 74.33 9,949,580 +0.39(+0.52%)
Jul 18, 2016 73.98 74.31 73.87 73.95 5,151,281 +0.01(+0.01%)
Jul 15, 2016 74.27 74.36 73.70 73.94 8,634,618 +0.15(+0.20%)
Jul 14, 2016 73.71 74.16 73.36 73.79 6,997,327 +0.64(+0.88%)
Jul 13, 2016 73.35 73.45 72.90 73.14 6,946,235 -0.02(-0.03%)
Jul 12, 2016 72.41 73.25 72.28 73.16 10,850,099 +0.91(+1.25%)
Jul 11, 2016 72.53 72.89 72.13 72.26 8,669,025 +0.09(+0.13%)
Jul 08, 2016 71.10 72.28 70.36 72.16 11,622,665 +1.80(+2.56%)
Jul 07, 2016 70.18 71.09 70.13 70.36 9,325,524 +0.42(+0.61%)
Jul 06, 2016 69.99 70.58 69.72 69.93 11,928,398 -0.58(-0.82%)
Jul 05, 2016 70.11 70.79 69.72 70.51 11,733,898 +0.18(+0.26%)
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.