Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 77.39 77.49 76.41 76.92 8,171,290 -0.86(-1.10%)
Aug 30, 2016 78.04 78.49 77.52 77.78 4,854,878 -0.27(-0.34%)
Aug 29, 2016 77.42 78.18 77.24 78.04 5,263,261 +0.56(+0.72%)
Aug 26, 2016 78.09 78.37 77.13 77.49 6,245,386 -0.44(-0.56%)
Aug 25, 2016 78.23 78.23 77.65 77.92 5,871,195 -0.24(-0.30%)
Aug 24, 2016 77.55 78.23 77.45 78.16 6,771,117 +0.40(+0.51%)
Aug 23, 2016 78.03 78.14 77.62 77.76 6,446,050 -0.20(-0.26%)
Aug 22, 2016 77.81 78.31 77.42 77.96 7,185,174 -0.29(-0.37%)
Aug 19, 2016 78.82 78.87 78.10 78.25 6,612,852 -0.94(-1.19%)
Aug 18, 2016 78.49 79.23 78.05 79.19 9,080,536 +1.02(+1.30%)
Aug 17, 2016 77.62 78.23 77.26 78.17 6,945,411 +0.51(+0.66%)
Aug 16, 2016 77.77 77.90 77.44 77.66 7,106,017 -0.11(-0.15%)
Aug 15, 2016 77.65 77.99 77.51 77.77 6,455,926 +0.46(+0.60%)
Aug 12, 2016 77.00 77.44 76.63 77.31 6,869,807 +0.58(+0.75%)
Aug 11, 2016 76.17 77.09 75.97 76.74 6,390,935 +0.95(+1.26%)
Aug 10, 2016 76.93 77.05 75.63 75.78 6,714,292 -0.89(-1.16%)
Aug 09, 2016 77.08 77.19 76.26 76.68 6,550,473 +0.09(+0.12%)
Aug 08, 2016 76.43 76.95 76.22 76.59 7,198,034 +0.52(+0.69%)
Aug 05, 2016 76.43 76.49 75.47 76.06 8,867,086 +0.09(+0.12%)
Aug 04, 2016 75.89 76.50 75.68 75.97 8,043,386 -0.17(-0.22%)
Aug 03, 2016 75.41 76.16 75.14 76.14 8,736,320 +0.77(+1.02%)
Aug 02, 2016 75.32 75.73 74.10 75.37 12,885,691 +0.36(+0.48%)
Aug 01, 2016 76.69 77.27 74.63 75.00 15,262,417 -2.55(-3.29%)
Jul 29, 2016 76.08 77.66 75.56 77.56 13,422,058 +0.52(+0.68%)
Jul 28, 2016 77.26 77.36 76.42 77.03 10,869,866 -0.36(-0.46%)
Jul 27, 2016 77.71 78.19 77.04 77.39 7,151,148 -0.32(-0.41%)
Jul 26, 2016 77.62 78.07 77.25 77.71 8,061,147 -0.30(-0.38%)
Jul 25, 2016 79.36 79.55 77.78 78.00 10,285,483 -1.96(-2.45%)
Jul 22, 2016 79.98 80.22 79.61 79.96 6,944,328 +0.20(+0.26%)
Jul 21, 2016 79.77 80.11 79.36 79.76 8,001,244 -0.15(-0.19%)
Jul 20, 2016 80.17 80.32 79.46 79.91 8,988,034 -0.34(-0.42%)
Jul 19, 2016 80.20 80.42 79.95 80.25 6,119,015 -0.04(-0.05%)
Jul 18, 2016 80.73 80.79 80.23 80.29 6,514,580 -0.71(-0.88%)
Jul 15, 2016 81.23 81.38 80.51 81.00 8,145,348 +0.25(+0.31%)
Jul 14, 2016 81.13 81.42 80.54 80.75 6,277,705 +0.04(+0.05%)
Jul 13, 2016 80.81 81.13 80.11 80.71 7,875,064 -0.10(-0.12%)
Jul 12, 2016 80.45 81.20 80.36 80.81 11,069,015 +1.05(+1.32%)
Jul 11, 2016 79.32 80.22 79.31 79.76 9,521,996 +0.47(+0.59%)
Jul 08, 2016 78.61 79.44 77.95 79.29 11,950,055 +1.30(+1.67%)
Jul 07, 2016 79.38 79.46 77.30 77.99 10,184,430 -1.16(-1.46%)
Jul 06, 2016 78.15 79.16 77.54 79.14 8,148,498 +0.76(+0.98%)
Jul 05, 2016 78.33 78.61 77.83 78.38 10,262,622 -0.44(-0.56%)
Jul 01, 2016 79.30 78.82 78.82 78.82 8,083,930 -0.51(-0.65%)
Jun 30, 2016 78.37 79.46 78.16 79.33 10,108,087 +1.07(+1.36%)
Jun 29, 2016 77.59 79.22 77.42 78.27 11,743,785 +1.35(+1.76%)
Jun 28, 2016 76.60 77.19 76.16 76.91 9,475,000 +0.96(+1.27%)
Jun 27, 2016 76.62 76.74 75.32 75.95 11,044,800 -1.17(-1.51%)
Jun 24, 2016 76.78 77.96 76.56 77.12 15,171,280 -1.92(-2.43%)
Jun 23, 2016 78.29 79.05 78.00 79.04 7,389,630 +1.63(+2.10%)
Jun 22, 2016 78.33 78.33 77.33 77.41 6,430,833 -0.72(-0.92%)
Jun 21, 2016 77.71 78.29 77.41 78.13 6,525,073 +0.48(+0.61%)
Jun 20, 2016 77.86 78.25 77.65 77.65 8,756,810 +0.79(+1.02%)
Jun 17, 2016 76.77 77.00 75.98 76.87 11,578,162 +0.38(+0.49%)
Jun 16, 2016 75.66 76.63 74.75 76.49 10,624,837 +0.33(+0.44%)
Jun 15, 2016 76.16 76.92 75.87 76.16 7,435,058 -0.49(-0.64%)
Jun 14, 2016 77.01 77.23 76.07 76.65 9,147,273 -0.62(-0.80%)
Jun 13, 2016 76.81 78.03 76.72 77.27 8,404,124 +0.09(+0.12%)
Jun 10, 2016 77.55 77.93 76.63 77.18 10,714,264 -0.63(-0.81%)
Jun 09, 2016 77.22 78.04 77.21 77.81 5,612,578 -0.21(-0.27%)
Jun 08, 2016 78.37 78.77 77.70 78.02 8,348,365 -0.17(-0.22%)
Jun 07, 2016 77.07 78.48 76.90 78.19 12,958,598 +1.63(+2.13%)
Jun 06, 2016 76.69 77.22 76.37 76.56 7,859,761 +0.39(+0.51%)
Jun 03, 2016 76.17 76.54 75.68 76.18 6,551,116 +0.10(+0.13%)
Jun 02, 2016 75.98 76.11 75.47 76.08 8,871,832 -0.45(-0.59%)
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.