Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 74.85 75.77 74.66 75.61 2,181,286 +0.33(+0.44%)
Jul 28, 2016 75.48 75.49 74.76 75.28 2,743,172 -0.53(-0.70%)
Jul 27, 2016 76.07 76.15 75.14 75.81 2,073,051 -0.26(-0.34%)
Jul 26, 2016 75.69 76.36 75.10 76.07 1,854,748 +0.27(+0.35%)
Jul 25, 2016 76.24 76.26 75.45 75.80 2,094,241 -0.40(-0.52%)
Jul 22, 2016 76.33 76.51 75.61 76.20 1,500,246 +0.04(+0.06%)
Jul 21, 2016 76.66 77.12 75.91 76.16 1,883,936 -0.74(-0.96%)
Jul 20, 2016 76.67 77.26 76.67 76.89 1,407,113 +0.64(+0.84%)
Jul 19, 2016 76.11 76.46 75.53 76.25 2,229,183 -0.10(-0.13%)
Jul 18, 2016 76.09 76.41 75.93 76.35 1,254,724 +0.43(+0.56%)
Jul 15, 2016 76.56 76.79 75.37 75.93 2,686,467 -0.36(-0.47%)
Jul 14, 2016 75.75 76.43 75.66 76.28 2,293,735 +0.91(+1.20%)
Jul 13, 2016 75.02 75.75 74.84 75.38 2,808,067 +0.67(+0.89%)
Jul 12, 2016 73.00 74.91 72.99 74.71 3,202,291 +1.78(+2.43%)
Jul 11, 2016 72.75 73.31 72.64 72.94 1,610,507 +0.23(+0.32%)
Jul 08, 2016 72.52 72.85 72.24 72.70 1,799,932 +0.83(+1.15%)
Jul 07, 2016 71.97 72.36 71.47 71.88 2,826,867 -0.18(-0.25%)
Jul 06, 2016 70.95 72.38 70.65 72.06 2,769,234 +0.74(+1.03%)
Jul 05, 2016 70.88 71.61 70.46 71.32 2,678,462 +0.18(+0.25%)
Jul 01, 2016 70.37 71.14 71.14 71.14 3,113,554 +0.75(+1.06%)
Jun 30, 2016 68.88 70.41 68.72 70.40 3,601,445 +1.83(+2.67%)
Jun 29, 2016 67.52 68.78 67.48 68.57 2,171,001 +1.72(+2.58%)
Jun 28, 2016 65.96 66.96 65.73 66.85 3,167,658 +1.30(+1.99%)
Jun 27, 2016 66.69 66.72 65.18 65.54 2,514,892 -1.41(-2.11%)
Jun 24, 2016 66.63 67.24 66.60 66.95 5,048,552 -1.87(-2.72%)
Jun 23, 2016 68.92 69.02 68.36 68.83 2,982,508 +0.37(+0.54%)
Jun 22, 2016 67.96 68.76 67.51 68.45 2,180,562 +0.50(+0.73%)
Jun 21, 2016 67.89 68.14 67.49 67.96 1,439,236 +0.18(+0.26%)
Jun 20, 2016 67.67 68.53 67.57 67.78 2,758,444 +0.59(+0.89%)
Jun 17, 2016 67.46 67.74 66.70 67.18 3,444,446 -0.27(-0.39%)
Jun 16, 2016 67.16 67.67 66.61 67.45 2,379,559 -0.11(-0.16%)
Jun 15, 2016 67.41 68.10 67.34 67.56 2,698,482 +0.54(+0.81%)
Jun 14, 2016 67.52 67.85 66.53 67.02 3,336,862 -0.80(-1.18%)
Jun 13, 2016 67.84 68.50 67.64 67.81 3,223,138 -0.04(-0.07%)
Jun 10, 2016 67.34 68.55 66.89 67.86 3,175,345 +0.26(+0.38%)
Jun 09, 2016 67.65 67.82 67.36 67.60 3,545,279 -0.07(-0.10%)
Jun 08, 2016 67.73 68.02 67.34 67.67 2,307,921 +0.03(+0.04%)
Jun 07, 2016 67.80 67.93 67.38 67.65 1,892,270 -0.20(-0.30%)
Jun 06, 2016 67.72 68.02 67.41 67.85 1,681,430 -0.08(-0.12%)
Jun 03, 2016 68.07 68.34 67.69 67.93 2,155,067 -0.48(-0.70%)
Jun 02, 2016 67.28 68.54 67.15 68.41 3,429,245 +1.28(+1.90%)
Jun 01, 2016 66.35 67.40 66.20 67.13 3,212,927 +0.59(+0.88%)
May 31, 2016 65.85 66.61 65.58 66.55 4,992,917 +0.84(+1.28%)
May 27, 2016 65.48 65.70 65.70 65.70 2,192,546 +0.30(+0.46%)
May 26, 2016 65.71 65.74 65.06 65.40 1,645,717 -0.31(-0.47%)
May 25, 2016 66.20 66.34 65.56 65.71 1,877,623 -0.27(-0.40%)
May 24, 2016 66.00 66.20 65.58 65.98 2,196,180 +0.35(+0.54%)
May 23, 2016 66.56 66.61 65.60 65.62 1,948,751 -0.78(-1.18%)
May 20, 2016 66.69 66.86 66.00 66.40 2,867,456 -0.20(-0.31%)
May 19, 2016 66.08 66.84 65.98 66.61 3,401,755 +0.21(+0.32%)
May 18, 2016 65.56 66.50 65.45 66.39 3,682,780 +0.55(+0.83%)
May 17, 2016 65.73 66.31 65.43 65.85 3,363,251 -0.05(-0.08%)
May 16, 2016 65.17 65.97 65.14 65.90 3,386,207 +0.82(+1.26%)
May 13, 2016 66.01 66.32 64.97 65.08 2,691,002 -0.99(-1.50%)
May 12, 2016 67.07 67.07 65.93 66.07 3,926,783 -0.87(-1.29%)
May 11, 2016 67.57 67.87 66.70 66.93 3,894,850 -0.81(-1.20%)
May 10, 2016 68.72 69.17 67.50 67.75 4,169,323 -0.61(-0.89%)
May 09, 2016 67.53 69.34 67.38 68.36 4,483,784 +0.75(+1.11%)
May 06, 2016 68.88 69.04 66.57 67.60 7,720,874 -1.31(-1.90%)
May 05, 2016 68.87 70.40 67.87 68.91 13,444,608 -5.56(-7.46%)
May 04, 2016 75.08 75.36 74.21 74.47 2,553,594 -1.05(-1.39%)
May 03, 2016 75.03 76.04 74.59 75.52 2,208,192 +0.22(+0.29%)
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.