Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 74.17 75.85 73.97 75.81 4,695,295 +1.58(+2.13%)
Jun 29, 2016 73.25 74.39 72.84 74.23 4,015,320 +1.71(+2.36%)
Jun 28, 2016 72.24 72.90 71.51 72.52 4,743,711 +1.14(+1.60%)
Jun 27, 2016 72.50 72.71 70.53 71.38 7,361,643 -1.65(-2.26%)
Jun 24, 2016 75.20 75.61 72.99 73.03 12,179,523 -5.19(-6.64%)
Jun 23, 2016 77.66 78.25 77.22 78.22 3,599,624 +1.79(+2.34%)
Jun 22, 2016 76.89 77.09 76.18 76.43 3,056,831 -0.06(-0.08%)
Jun 21, 2016 76.45 76.90 76.01 76.49 3,292,083 +0.06(+0.08%)
Jun 20, 2016 76.91 77.35 76.39 76.43 4,090,835 +0.50(+0.66%)
Jun 17, 2016 75.35 76.66 75.24 75.93 5,442,037 +0.94(+1.25%)
Jun 16, 2016 74.41 75.14 73.35 74.99 4,064,770 -0.08(-0.11%)
Jun 15, 2016 75.19 75.95 74.34 75.07 3,802,022 +0.21(+0.28%)
Jun 14, 2016 75.06 75.55 73.95 74.86 4,058,441 -0.37(-0.49%)
Jun 13, 2016 75.70 76.34 75.23 75.23 4,086,711 -0.80(-1.05%)
Jun 10, 2016 76.32 76.56 75.38 76.03 4,879,492 -1.13(-1.46%)
Jun 09, 2016 77.39 77.50 76.64 77.16 3,784,630 -0.95(-1.22%)
Jun 08, 2016 77.50 78.70 77.28 78.11 5,987,737 +1.30(+1.69%)
Jun 07, 2016 76.53 77.28 76.44 76.81 4,235,114 +0.39(+0.51%)
Jun 06, 2016 75.36 76.53 75.11 76.42 4,775,107 +1.38(+1.84%)
Jun 03, 2016 73.65 75.14 73.10 75.04 6,619,331 +1.42(+1.93%)
Jun 02, 2016 72.60 73.64 72.28 73.62 4,615,267 +1.35(+1.87%)
Jun 01, 2016 71.98 72.48 71.27 72.27 2,699,908 -0.24(-0.33%)
May 31, 2016 72.03 73.17 71.95 72.51 4,072,620 +0.55(+0.76%)
May 27, 2016 72.15 71.96 71.96 71.96 3,002,100 -0.12(-0.17%)
May 26, 2016 73.24 73.59 72.06 72.08 4,146,439 -0.49(-0.68%)
May 25, 2016 71.63 72.70 71.26 72.57 5,042,258 +1.48(+2.08%)
May 24, 2016 70.78 71.25 70.25 71.09 3,872,280 +0.69(+0.98%)
May 23, 2016 69.80 70.95 69.59 70.40 4,001,962 +0.53(+0.76%)
May 20, 2016 70.00 70.78 69.75 69.87 5,731,635 +0.44(+0.63%)
May 19, 2016 69.93 70.12 69.03 69.43 6,136,969 -1.16(-1.64%)
May 18, 2016 70.62 71.87 70.08 70.59 5,165,969 -0.46(-0.65%)
May 17, 2016 70.70 72.18 70.45 71.05 4,841,660 +0.35(+0.50%)
May 16, 2016 70.39 71.70 70.10 70.70 4,515,923 +0.63(+0.90%)
May 13, 2016 71.63 71.78 70.06 70.07 6,417,240 -1.63(-2.27%)
May 12, 2016 72.92 73.23 71.18 71.70 4,526,474 -0.73(-1.01%)
May 11, 2016 72.85 73.61 72.36 72.43 4,691,884 -0.08(-0.11%)
May 10, 2016 70.78 72.71 70.59 72.51 6,506,805 +1.73(+2.44%)
May 09, 2016 72.33 72.62 70.57 70.78 9,404,868 -2.58(-3.52%)
May 06, 2016 72.16 73.42 71.62 73.36 6,942,753 +0.57(+0.78%)
May 05, 2016 74.15 74.58 72.70 72.79 8,071,102 -1.45(-1.95%)
May 04, 2016 76.18 76.31 73.90 74.24 6,936,278 -2.12(-2.78%)
May 03, 2016 76.85 77.10 75.58 76.36 4,790,914 -1.48(-1.90%)
May 02, 2016 77.35 78.07 76.62 77.84 3,329,606 +0.12(+0.15%)
Apr 29, 2016 78.02 79.00 77.32 77.72 7,702,702 -0.03(-0.04%)
Apr 28, 2016 78.03 79.17 77.59 77.75 4,844,331 -0.93(-1.18%)
Apr 27, 2016 77.98 78.89 77.60 78.68 4,459,292 +1.03(+1.33%)
Apr 26, 2016 77.15 77.74 76.47 77.65 6,085,875 +0.86(+1.12%)
Apr 25, 2016 78.50 78.86 76.20 76.79 8,078,457 -1.53(-1.95%)
Apr 22, 2016 78.93 79.18 77.20 78.32 10,099,567 -0.34(-0.43%)
Apr 21, 2016 78.75 79.58 78.19 78.66 6,505,183 -1.08(-1.35%)
Apr 20, 2016 80.25 80.60 79.30 79.74 5,356,828 -0.65(-0.81%)
Apr 19, 2016 79.99 80.89 79.46 80.39 6,281,526 +1.14(+1.44%)
Apr 18, 2016 78.47 79.87 78.14 79.25 4,822,086 +0.08(+0.10%)
Apr 15, 2016 79.38 79.78 78.73 79.17 5,508,520 +0.12(+0.15%)
Apr 14, 2016 79.44 79.72 78.37 79.05 5,372,265 -0.08(-0.10%)
Apr 13, 2016 76.87 79.16 76.56 79.13 9,365,677 +3.03(+3.98%)
Apr 12, 2016 75.06 76.74 74.47 76.10 5,129,371 +1.47(+1.97%)
Apr 11, 2016 74.61 75.78 74.61 74.63 3,904,692 +0.28(+0.38%)
Apr 08, 2016 75.03 75.25 74.00 74.35 4,911,253 +0.18(+0.24%)
Apr 07, 2016 74.49 74.68 73.76 74.17 4,800,823 -1.05(-1.40%)
Apr 06, 2016 75.52 75.57 73.70 75.22 4,929,473 -0.02(-0.03%)
Apr 05, 2016 75.32 75.85 74.60 75.24 4,386,806 -0.48(-0.63%)
Apr 04, 2016 76.56 77.04 75.42 75.72 4,349,545 -1.07(-1.39%)
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.