Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 71.88 72.40 71.50 72.34 4,426,564 +0.71(+0.99%)
Aug 30, 2017 70.40 71.88 70.08 71.63 5,659,694 +1.73(+2.47%)
Aug 29, 2017 69.90 70.16 69.52 69.91 2,420,614 -0.26(-0.37%)
Aug 28, 2017 70.40 70.69 69.98 70.16 2,160,649 +0.04(+0.06%)
Aug 25, 2017 70.27 70.78 70.08 70.12 2,439,972 -0.06(-0.09%)
Aug 24, 2017 69.71 70.52 69.65 70.18 4,706,231 +0.63(+0.91%)
Aug 23, 2017 69.59 69.88 69.46 69.55 2,024,216 -0.10(-0.14%)
Aug 22, 2017 69.00 70.00 69.00 69.65 2,395,480 +0.78(+1.14%)
Aug 21, 2017 68.63 69.10 68.43 68.87 4,087,889 +0.28(+0.40%)
Aug 18, 2017 69.15 69.15 68.47 68.59 4,563,434 -0.65(-0.94%)
Aug 17, 2017 71.55 71.70 69.15 69.24 8,223,055 -2.57(-3.58%)
Aug 16, 2017 73.10 73.15 71.21 71.81 4,461,456 -0.91(-1.25%)
Aug 15, 2017 72.53 73.28 72.53 72.72 2,190,519 +0.20(+0.27%)
Aug 14, 2017 72.39 72.69 72.25 72.52 2,112,022 +0.30(+0.42%)
Aug 11, 2017 72.80 72.95 72.19 72.22 2,748,873 -0.34(-0.47%)
Aug 10, 2017 72.99 72.99 72.21 72.56 3,807,829 -0.46(-0.63%)
Aug 09, 2017 72.63 73.17 72.49 73.02 2,705,009 +0.53(+0.73%)
Aug 08, 2017 72.40 73.15 72.19 72.49 3,723,751 -0.09(-0.12%)
Aug 07, 2017 72.79 72.87 72.27 72.58 3,131,606 -0.21(-0.29%)
Aug 04, 2017 72.43 72.80 72.30 72.79 3,169,220 +0.34(+0.46%)
Aug 03, 2017 72.14 72.76 72.07 72.45 4,170,818 +0.10(+0.13%)
Aug 02, 2017 72.57 72.66 71.69 72.36 5,173,274 -0.49(-0.67%)
Aug 01, 2017 73.27 73.53 72.62 72.84 3,888,461 -0.26(-0.35%)
Jul 31, 2017 73.70 74.07 73.07 73.10 4,617,098 -0.39(-0.53%)
Jul 28, 2017 73.28 73.59 72.96 73.49 4,319,774 +0.07(+0.10%)
Jul 27, 2017 72.30 73.44 72.04 73.42 6,306,964 +1.04(+1.44%)
Jul 26, 2017 72.13 72.41 71.66 72.37 7,950,136 -0.31(-0.43%)
Jul 25, 2017 74.05 74.64 71.43 72.68 15,062,007 -2.25(-3.01%)
Jul 24, 2017 74.87 75.64 74.73 74.94 4,468,866 +0.07(+0.09%)
Jul 21, 2017 74.83 75.13 74.56 74.87 3,465,206 -0.08(-0.11%)
Jul 20, 2017 74.75 75.27 74.65 74.95 3,370,533 +0.46(+0.62%)
Jul 19, 2017 73.86 74.53 73.86 74.49 2,596,785 +0.47(+0.63%)
Jul 18, 2017 73.85 74.04 73.59 74.02 1,927,502 +0.05(+0.07%)
Jul 17, 2017 74.56 74.75 73.77 73.96 2,249,263 -0.63(-0.84%)
Jul 14, 2017 74.38 74.80 74.11 74.59 2,268,122 +0.29(+0.39%)
Jul 13, 2017 73.89 74.49 73.54 74.30 3,329,271 +0.46(+0.62%)
Jul 12, 2017 73.16 74.30 73.05 73.84 3,988,349 +1.02(+1.40%)
Jul 11, 2017 72.86 73.26 72.41 72.82 3,063,230 +0.06(+0.09%)
Jul 10, 2017 72.81 73.02 72.42 72.76 2,566,614 -0.01(-0.01%)
Jul 07, 2017 72.18 72.82 72.01 72.77 2,039,646 +0.61(+0.85%)
Jul 06, 2017 72.80 73.02 71.96 72.16 3,834,574 -0.97(-1.33%)
Jul 05, 2017 73.07 73.19 72.54 73.13 2,559,649 +0.00(+0.00%)
Jul 03, 2017 72.88 73.32 72.80 73.13 1,656,341 +0.35(+0.49%)
Jun 30, 2017 73.37 73.51 72.51 72.78 6,461,339 -0.35(-0.48%)
Jun 29, 2017 73.48 73.59 72.79 73.13 2,676,356 -0.35(-0.48%)
Jun 28, 2017 73.80 74.21 73.31 73.49 3,432,373 +0.05(+0.07%)
Jun 27, 2017 74.44 74.57 73.43 73.43 2,675,301 -1.10(-1.47%)
Jun 26, 2017 74.36 74.68 73.98 74.53 3,339,011 +0.34(+0.46%)
Jun 23, 2017 74.39 74.58 74.03 74.19 4,441,859 -0.37(-0.50%)
Jun 22, 2017 73.26 74.96 73.26 74.56 5,531,418 +1.48(+2.02%)
Jun 21, 2017 73.53 73.77 72.85 73.08 4,275,827 -0.10(-0.13%)
Jun 20, 2017 72.71 74.00 72.71 73.18 4,177,988 +0.36(+0.50%)
Jun 19, 2017 72.53 73.19 72.40 72.81 2,870,039 +0.41(+0.56%)
Jun 16, 2017 72.73 73.01 72.21 72.41 5,544,544 -0.15(-0.21%)
Jun 15, 2017 71.97 72.65 71.60 72.56 3,940,612 +0.40(+0.55%)
Jun 14, 2017 71.54 72.17 71.43 72.16 4,552,142 +0.31(+0.43%)
Jun 13, 2017 71.82 71.89 70.96 71.85 5,080,598 +0.31(+0.43%)
Jun 12, 2017 71.59 71.89 71.29 71.54 3,214,624 -0.12(-0.17%)
Jun 09, 2017 70.83 71.79 70.48 71.67 5,201,045 +0.83(+1.17%)
Jun 08, 2017 71.15 70.16 70.83 5,213,516 +0.63(+0.89%)
Jun 07, 2017 70.00 70.34 69.94 70.21 3,279,243 +0.27(+0.38%)
Jun 06, 2017 70.22 70.27 69.64 69.94 3,039,579 -0.23(-0.33%)
Jun 05, 2017 70.75 70.81 69.84 70.17 3,182,977 -0.69(-0.97%)
Jun 02, 2017 71.16 71.68 70.66 70.86 4,529,704 +0.12(+0.18%)
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.