Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 69.78 70.02 69.40 69.69 4,753,055 -0.45(-0.64%)
Aug 30, 2016 70.46 70.71 69.99 70.14 4,079,770 -0.53(-0.75%)
Aug 29, 2016 70.16 70.88 70.08 70.66 2,650,239 +0.37(+0.53%)
Aug 26, 2016 70.76 71.34 69.97 70.29 4,229,846 -0.15(-0.22%)
Aug 25, 2016 70.64 70.72 70.23 70.44 3,625,477 -0.26(-0.37%)
Aug 24, 2016 70.93 71.51 70.55 70.71 2,587,892 -0.73(-1.02%)
Aug 23, 2016 71.41 72.01 71.38 71.44 3,737,760 +0.36(+0.50%)
Aug 22, 2016 71.11 71.24 70.58 71.08 3,391,587 -0.21(-0.30%)
Aug 19, 2016 70.63 71.75 70.37 71.29 4,496,938 +0.39(+0.55%)
Aug 18, 2016 70.93 71.10 70.17 70.90 5,881,951 -0.88(-1.22%)
Aug 17, 2016 71.78 72.05 71.29 71.78 3,508,476 +0.10(+0.14%)
Aug 16, 2016 71.61 71.73 71.12 71.67 3,718,230 +0.12(+0.17%)
Aug 15, 2016 70.58 71.66 70.54 71.56 4,769,895 +0.98(+1.39%)
Aug 12, 2016 70.80 71.24 70.22 70.58 5,107,191 -0.20(-0.29%)
Aug 11, 2016 70.58 71.13 70.57 70.78 2,621,617 +0.50(+0.71%)
Aug 10, 2016 70.84 70.84 70.14 70.28 2,693,407 -0.15(-0.22%)
Aug 09, 2016 71.02 71.22 70.32 70.43 2,722,310 -0.52(-0.73%)
Aug 08, 2016 70.58 71.25 70.41 70.95 4,168,726 +0.75(+1.07%)
Aug 05, 2016 69.91 70.54 69.73 70.20 3,864,456 +0.67(+0.97%)
Aug 04, 2016 69.57 70.19 69.22 69.53 2,831,257 -0.22(-0.32%)
Aug 03, 2016 69.00 69.98 68.82 69.75 3,647,620 +0.67(+0.97%)
Aug 02, 2016 69.73 69.89 68.81 69.08 4,597,558 -0.60(-0.87%)
Aug 01, 2016 70.37 70.48 69.33 69.69 3,971,537 -0.69(-0.98%)
Jul 29, 2016 70.41 70.70 69.84 70.37 5,026,520 -0.14(-0.19%)
Jul 28, 2016 71.17 71.19 70.11 70.51 5,957,172 -1.00(-1.40%)
Jul 27, 2016 70.34 71.67 70.34 71.51 9,949,962 +1.15(+1.63%)
Jul 26, 2016 67.21 70.58 66.96 70.37 12,943,878 +3.45(+5.16%)
Jul 25, 2016 67.30 67.33 66.62 66.91 6,817,387 -0.59(-0.87%)
Jul 22, 2016 67.84 67.85 67.06 67.50 4,861,401 -0.54(-0.79%)
Jul 21, 2016 68.41 69.20 67.81 68.04 7,634,883 +0.27(+0.40%)
Jul 20, 2016 67.56 67.91 67.12 67.76 4,921,738 -0.04(-0.06%)
Jul 19, 2016 67.47 67.83 67.30 67.81 3,890,635 -0.07(-0.10%)
Jul 18, 2016 67.92 67.93 67.07 67.87 4,864,350 -0.09(-0.14%)
Jul 15, 2016 67.79 68.05 67.51 67.97 5,511,687 +0.54(+0.80%)
Jul 14, 2016 67.80 68.22 67.35 67.43 6,460,993 +0.31(+0.46%)
Jul 13, 2016 67.36 67.66 66.59 67.12 6,128,814 -0.09(-0.14%)
Jul 12, 2016 66.30 67.33 65.95 67.21 6,583,322 +1.68(+2.57%)
Jul 11, 2016 65.69 66.15 65.12 65.53 5,356,430 +0.36(+0.56%)
Jul 08, 2016 63.94 65.21 63.21 65.16 6,520,212 +1.95(+3.09%)
Jul 07, 2016 63.23 63.78 62.64 63.21 3,657,845 +0.19(+0.29%)
Jul 06, 2016 62.82 63.06 61.87 63.02 4,441,214 +0.38(+0.60%)
Jul 05, 2016 63.72 63.97 62.07 62.64 5,671,065 -1.74(-2.71%)
Jul 01, 2016 63.49 64.39 64.39 64.39 5,497,465 +0.54(+0.84%)
Jun 30, 2016 62.47 63.88 62.30 63.85 5,574,873 +1.33(+2.13%)
Jun 29, 2016 61.69 62.66 61.35 62.52 4,767,517 +1.44(+2.36%)
Jun 28, 2016 60.84 61.40 60.23 61.08 5,632,359 +0.96(+1.60%)
Jun 27, 2016 61.06 61.24 59.40 60.12 8,740,714 -1.39(-2.26%)
Jun 24, 2016 63.34 63.68 61.47 61.51 14,461,136 -4.37(-6.64%)
Jun 23, 2016 65.41 65.90 65.04 65.88 4,273,948 +1.51(+2.34%)
Jun 22, 2016 64.76 64.93 64.16 64.37 3,629,473 -0.05(-0.08%)
Jun 21, 2016 64.39 64.77 64.02 64.42 3,908,795 +0.05(+0.08%)
Jun 20, 2016 64.78 65.15 64.34 64.37 4,857,179 +0.42(+0.66%)
Jun 17, 2016 63.46 64.56 63.37 63.95 6,461,504 +0.79(+1.25%)
Jun 16, 2016 62.67 63.28 61.78 63.16 4,826,231 -0.07(-0.11%)
Jun 15, 2016 63.33 63.97 62.61 63.23 4,514,262 +0.18(+0.28%)
Jun 14, 2016 63.22 63.63 62.28 63.05 4,818,716 -0.31(-0.49%)
Jun 13, 2016 63.76 64.30 63.36 63.36 4,852,282 -0.67(-1.05%)
Jun 10, 2016 64.28 64.48 63.49 64.03 5,793,576 -0.95(-1.46%)
Jun 09, 2016 65.18 65.27 64.55 64.99 4,493,612 -0.80(-1.22%)
Jun 08, 2016 65.27 66.28 65.09 65.79 7,109,431 +1.09(+1.69%)
Jun 07, 2016 64.46 65.09 64.38 64.69 5,028,486 +0.33(+0.51%)
Jun 06, 2016 63.47 64.46 63.26 64.36 5,669,637 +1.16(+1.84%)
Jun 03, 2016 62.03 63.28 61.57 63.20 7,859,343 +1.20(+1.93%)
Jun 02, 2016 61.15 62.02 60.87 62.00 5,479,854 +1.14(+1.87%)
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.