Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 75.42 75.78 74.56 75.01 10,840,286 -0.47(-0.63%)
Sep 29, 2016 75.88 76.31 75.44 75.48 6,076,320 -0.53(-0.70%)
Sep 28, 2016 76.12 76.33 75.64 76.01 5,293,641 -0.32(-0.42%)
Sep 27, 2016 76.00 76.56 75.91 76.33 4,959,732 +0.54(+0.71%)
Sep 26, 2016 75.93 76.18 75.43 75.79 5,602,263 -0.57(-0.75%)
Sep 23, 2016 76.07 76.58 76.03 76.37 4,585,773 +0.03(+0.03%)
Sep 22, 2016 76.45 76.54 75.86 76.34 9,823,425 +0.26(+0.34%)
Sep 21, 2016 75.93 76.20 75.19 76.08 6,850,614 +0.23(+0.30%)
Sep 20, 2016 75.44 76.10 75.44 75.85 6,483,653 +0.69(+0.92%)
Sep 19, 2016 75.97 76.05 75.02 75.16 8,874,242 -0.80(-1.05%)
Sep 16, 2016 75.86 76.15 75.32 75.96 7,601,103 -0.03(-0.03%)
Sep 15, 2016 75.13 76.05 74.26 75.99 8,882,845 +0.60(+0.79%)
Sep 14, 2016 76.49 76.81 75.29 75.39 9,419,283 -1.26(-1.64%)
Sep 13, 2016 77.19 77.39 76.47 76.64 4,843,034 -0.94(-1.21%)
Sep 12, 2016 77.04 77.76 76.73 77.58 6,211,222 +0.44(+0.57%)
Sep 09, 2016 78.17 78.21 77.14 77.14 7,300,449 -1.34(-1.71%)
Sep 08, 2016 78.86 79.11 77.78 78.48 8,756,620 -0.42(-0.53%)
Sep 07, 2016 78.54 79.07 78.27 78.90 3,974,908 +0.21(+0.27%)
Sep 06, 2016 79.21 79.30 78.30 78.69 4,443,273 -0.40(-0.51%)
Sep 02, 2016 79.09 79.10 79.10 79.10 3,717,713 +0.40(+0.50%)
Sep 01, 2016 78.86 79.02 78.45 78.70 3,884,751 -0.03(-0.03%)
Aug 31, 2016 78.27 78.83 77.81 78.73 6,200,469 +0.51(+0.66%)
Aug 30, 2016 78.40 78.57 77.76 78.21 5,898,735 -0.24(-0.31%)
Aug 29, 2016 78.74 78.85 77.92 78.46 7,229,246 -0.15(-0.19%)
Aug 26, 2016 79.24 79.48 78.16 78.61 7,557,813 -0.44(-0.55%)
Aug 25, 2016 81.69 81.73 78.73 79.05 11,144,772 -2.86(-3.49%)
Aug 24, 2016 81.80 82.68 81.73 81.90 4,253,794 -0.08(-0.10%)
Aug 23, 2016 82.83 82.97 81.84 81.99 3,564,467 -0.62(-0.74%)
Aug 22, 2016 81.75 82.69 81.18 82.60 5,163,033 +0.84(+1.03%)
Aug 19, 2016 81.77 81.85 81.23 81.76 3,486,983 -0.15(-0.19%)
Aug 18, 2016 82.20 82.30 81.62 81.91 3,786,997 -0.31(-0.38%)
Aug 17, 2016 82.10 82.37 81.89 82.22 3,685,923 -0.01(-0.01%)
Aug 16, 2016 81.83 82.48 81.74 82.23 3,948,664 -0.02(-0.02%)
Aug 15, 2016 82.10 82.32 81.87 82.25 2,844,025 +0.13(+0.15%)
Aug 12, 2016 82.03 82.14 81.67 82.12 2,803,128 +0.36(+0.44%)
Aug 11, 2016 82.08 82.32 81.59 81.76 4,592,403 -0.09(-0.11%)
Aug 10, 2016 82.19 82.56 81.72 81.85 4,489,426 -0.29(-0.35%)
Aug 09, 2016 82.15 82.43 81.72 82.14 2,924,850 +0.23(+0.28%)
Aug 08, 2016 82.07 82.28 81.63 81.91 4,275,086 -0.16(-0.20%)
Aug 05, 2016 82.08 82.53 81.69 82.07 4,505,560 +0.34(+0.41%)
Aug 04, 2016 81.98 82.54 81.14 81.73 4,895,055 -0.39(-0.47%)
Aug 03, 2016 82.35 82.59 81.73 82.12 7,399,458 -0.53(-0.64%)
Aug 02, 2016 80.71 83.16 80.60 82.65 14,883,970 +3.85(+4.89%)
Aug 01, 2016 78.03 79.27 77.77 78.80 7,834,042 +0.65(+0.83%)
Jul 29, 2016 78.77 78.85 77.85 78.15 7,261,538 -0.56(-0.72%)
Jul 28, 2016 78.11 79.00 77.68 78.72 4,576,272 +0.56(+0.71%)
Jul 27, 2016 79.13 79.23 78.14 78.16 5,497,644 -0.94(-1.19%)
Jul 26, 2016 79.40 79.60 78.72 79.10 5,814,677 -0.16(-0.20%)
Jul 25, 2016 80.71 81.10 79.00 79.26 8,780,994 -2.12(-2.60%)
Jul 22, 2016 81.83 81.88 81.09 81.38 3,506,693 -0.34(-0.41%)
Jul 21, 2016 81.76 81.86 81.38 81.72 3,626,267 -0.04(-0.05%)
Jul 20, 2016 81.98 82.07 81.46 81.76 4,135,756 +0.08(+0.10%)
Jul 19, 2016 81.30 81.69 81.18 81.68 3,679,141 +0.38(+0.47%)
Jul 18, 2016 81.77 81.98 81.20 81.29 4,255,521 -0.18(-0.23%)
Jul 15, 2016 82.20 82.20 81.33 81.48 3,987,447 -0.31(-0.38%)
Jul 14, 2016 82.42 82.44 81.63 81.79 5,739,002 -0.14(-0.17%)
Jul 13, 2016 81.18 81.98 81.01 81.93 5,095,707 +0.98(+1.21%)
Jul 12, 2016 81.26 81.40 80.48 80.95 4,735,857 -0.32(-0.39%)
Jul 11, 2016 81.14 81.58 80.98 81.27 4,250,861 +0.08(+0.10%)
Jul 08, 2016 80.85 81.25 80.22 81.18 4,435,988 +1.04(+1.30%)
Jul 07, 2016 80.81 80.92 79.90 80.14 5,003,558 -0.47(-0.58%)
Jul 06, 2016 79.60 80.68 79.49 80.61 6,716,587 +0.91(+1.14%)
Jul 05, 2016 79.29 80.17 79.24 79.71 5,086,609 -0.02(-0.02%)
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.