Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 79.91 80.00 78.84 79.32 10,273,812 -0.41(-0.51%)
Aug 30, 2016 79.90 80.12 79.25 79.73 3,356,550 -0.09(-0.11%)
Aug 29, 2016 80.11 80.14 79.62 79.82 4,588,691 -0.11(-0.14%)
Aug 26, 2016 80.29 80.59 79.36 79.93 4,277,064 -0.13(-0.16%)
Aug 25, 2016 78.04 80.14 78.01 80.06 7,505,628 +2.34(+3.01%)
Aug 24, 2016 77.90 78.59 77.48 77.72 3,666,244 -0.20(-0.26%)
Aug 23, 2016 77.72 78.18 77.58 77.92 4,334,233 +0.77(+1.00%)
Aug 22, 2016 77.38 77.55 76.86 77.15 4,064,225 -0.23(-0.30%)
Aug 19, 2016 76.62 77.47 76.41 77.38 3,293,830 +0.57(+0.74%)
Aug 18, 2016 76.27 77.06 76.07 76.81 6,208,237 +0.59(+0.77%)
Aug 17, 2016 77.32 77.35 75.77 76.22 8,152,228 -1.64(-2.10%)
Aug 16, 2016 78.90 78.90 77.82 77.86 4,803,345 -0.96(-1.22%)
Aug 15, 2016 79.25 79.64 78.10 78.82 10,900,212 -2.71(-3.32%)
Aug 12, 2016 81.20 81.68 80.48 81.52 3,279,339 +0.15(+0.18%)
Aug 11, 2016 80.32 81.53 80.10 81.37 3,452,816 +1.24(+1.55%)
Aug 10, 2016 81.19 81.35 79.84 80.14 3,380,593 -0.94(-1.16%)
Aug 09, 2016 81.00 81.52 80.89 81.07 2,788,946 +0.01(+0.01%)
Aug 08, 2016 81.27 81.41 80.93 81.06 2,686,063 -0.16(-0.20%)
Aug 05, 2016 80.76 81.22 80.55 81.22 3,037,484 +0.77(+0.96%)
Aug 04, 2016 80.43 81.01 80.22 80.45 2,470,671 +0.15(+0.19%)
Aug 03, 2016 80.42 80.63 79.74 80.31 2,660,922 -0.09(-0.11%)
Aug 02, 2016 80.70 80.74 79.50 80.39 4,273,283 -0.52(-0.64%)
Aug 01, 2016 81.67 81.69 80.44 80.91 4,177,383 -0.78(-0.95%)
Jul 29, 2016 82.14 82.30 80.77 81.69 3,000,203 -0.53(-0.64%)
Jul 28, 2016 81.81 82.61 81.59 82.22 2,451,405 +0.83(+1.02%)
Jul 27, 2016 81.81 82.01 80.94 81.39 3,574,721 -0.26(-0.32%)
Jul 26, 2016 81.89 82.08 81.32 81.65 3,013,913 -0.43(-0.52%)
Jul 25, 2016 82.47 82.57 81.81 82.08 2,636,569 -0.36(-0.44%)
Jul 22, 2016 81.88 82.56 81.12 82.44 2,582,067 +0.85(+1.04%)
Jul 21, 2016 82.34 82.98 81.33 81.59 3,216,263 -0.44(-0.54%)
Jul 20, 2016 81.94 82.62 81.31 82.03 4,273,383 +0.77(+0.95%)
Jul 19, 2016 81.29 81.68 81.04 81.26 2,167,079 -0.26(-0.32%)
Jul 18, 2016 81.40 81.96 81.04 81.52 2,180,187 +0.23(+0.28%)
Jul 15, 2016 81.75 81.80 80.93 81.29 2,256,724 -0.16(-0.20%)
Jul 14, 2016 81.89 81.91 81.34 81.45 1,793,955 +0.23(+0.28%)
Jul 13, 2016 82.26 82.37 81.17 81.22 2,478,153 -0.60(-0.73%)
Jul 12, 2016 81.84 82.34 81.11 81.82 3,510,191 +0.27(+0.33%)
Jul 11, 2016 80.95 81.72 80.94 81.55 2,932,539 +0.77(+0.95%)
Jul 08, 2016 79.33 80.99 78.66 80.78 3,563,568 +2.13(+2.70%)
Jul 07, 2016 78.40 79.00 78.29 78.66 3,089,897 +0.26(+0.33%)
Jul 06, 2016 78.38 78.63 77.63 78.40 4,126,571 -0.17(-0.22%)
Jul 05, 2016 79.00 79.14 78.16 78.57 4,168,817 -1.16(-1.45%)
Jul 01, 2016 79.49 79.73 79.73 79.73 2,971,176 +0.42(+0.53%)
Jun 30, 2016 79.25 79.86 78.99 79.31 4,649,993 +0.41(+0.52%)
Jun 29, 2016 78.15 79.55 77.80 78.90 5,500,619 +1.45(+1.87%)
Jun 28, 2016 77.45 77.81 76.50 77.45 4,787,035 +1.48(+1.95%)
Jun 27, 2016 77.36 77.59 75.41 75.97 6,029,873 -2.39(-3.05%)
Jun 24, 2016 79.31 80.40 78.24 78.36 6,824,558 -3.82(-4.64%)
Jun 23, 2016 81.05 82.21 80.68 82.17 2,780,673 +1.66(+2.06%)
Jun 22, 2016 81.45 81.70 80.36 80.51 4,228,109 -1.01(-1.24%)
Jun 21, 2016 81.46 81.76 81.12 81.52 3,188,394 +0.41(+0.50%)
Jun 20, 2016 81.37 82.18 81.02 81.11 3,452,798 +0.72(+0.89%)
Jun 17, 2016 81.42 81.42 80.07 80.39 5,698,742 -1.14(-1.40%)
Jun 16, 2016 81.08 81.73 80.11 81.53 3,047,965 -0.35(-0.43%)
Jun 15, 2016 81.72 82.50 81.64 81.88 3,579,086 +0.90(+1.11%)
Jun 14, 2016 81.01 81.60 80.66 80.98 3,544,831 -0.40(-0.49%)
Jun 13, 2016 81.14 82.88 80.77 81.38 4,624,119 -0.34(-0.42%)
Jun 10, 2016 81.89 82.48 81.44 81.72 2,325,135 -0.90(-1.09%)
Jun 09, 2016 82.70 83.18 82.54 82.62 1,854,653 -0.62(-0.74%)
Jun 08, 2016 83.02 83.45 82.83 83.24 2,347,676 +0.21(+0.25%)
Jun 07, 2016 82.87 83.23 82.65 83.03 2,608,293 +0.31(+0.37%)
Jun 06, 2016 82.75 83.29 82.39 82.72 2,588,149 +0.28(+0.34%)
Jun 03, 2016 82.89 82.90 82.01 82.44 2,830,582 -0.69(-0.83%)
Jun 02, 2016 83.10 83.26 82.34 83.13 3,689,193 -0.21(-0.25%)
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.