Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 64.95 65.64 64.15 65.36 7,850,328 +1.05(+1.63%)
Sep 29, 2015 63.65 65.39 63.60 64.31 8,784,296 +0.52(+0.82%)
Sep 28, 2015 64.24 64.32 62.99 63.79 12,571,999 -1.19(-1.83%)
Sep 25, 2015 65.00 65.77 64.74 64.98 12,365,079 -0.82(-1.25%)
Sep 24, 2015 66.20 66.70 64.67 65.80 22,587,486 -4.40(-6.27%)
Sep 23, 2015 71.67 71.81 70.16 70.20 4,753,774 -1.48(-2.06%)
Sep 22, 2015 71.12 71.79 70.64 71.68 5,717,210 -0.48(-0.67%)
Sep 21, 2015 72.30 72.84 71.91 72.16 7,594,884 +0.30(+0.42%)
Sep 18, 2015 73.33 73.50 71.61 71.86 9,260,117 -2.20(-2.97%)
Sep 17, 2015 75.40 75.68 73.91 74.06 7,744,980 -1.58(-2.09%)
Sep 16, 2015 74.85 75.87 74.58 75.64 5,225,786 +1.06(+1.42%)
Sep 15, 2015 73.02 74.74 72.64 74.58 5,108,878 +1.81(+2.49%)
Sep 14, 2015 72.35 72.89 72.01 72.77 4,232,149 +0.14(+0.19%)
Sep 11, 2015 72.23 72.92 71.88 72.63 4,413,804 +0.21(+0.29%)
Sep 10, 2015 72.89 73.31 72.03 72.42 6,106,852 -0.54(-0.74%)
Sep 09, 2015 75.00 75.20 72.78 72.96 5,858,983 -1.34(-1.80%)
Sep 08, 2015 74.58 74.62 73.56 74.30 5,647,521 +1.20(+1.64%)
Sep 04, 2015 73.00 73.10 73.10 73.10 12,007,300 -1.35(-1.81%)
Sep 03, 2015 75.95 76.00 73.78 74.45 11,077,090 -1.65(-2.17%)
Sep 02, 2015 75.90 76.16 74.95 76.10 5,325,777 +1.20(+1.60%)
Sep 01, 2015 74.50 75.94 74.46 74.90 9,053,087 -1.54(-2.01%)
Aug 31, 2015 75.32 76.77 74.90 76.44 7,019,552 +0.49(+0.65%)
Aug 28, 2015 75.19 76.02 74.63 75.95 6,649,476 +0.29(+0.38%)
Aug 27, 2015 75.04 76.22 74.23 75.66 8,537,681 +1.79(+2.42%)
Aug 26, 2015 73.82 74.08 72.53 73.87 8,286,071 +1.81(+2.51%)
Aug 25, 2015 75.22 75.49 72.03 72.06 9,426,567 -0.76(-1.04%)
Aug 24, 2015 71.82 74.88 70.23 72.82 15,208,452 -2.18(-2.91%)
Aug 21, 2015 75.94 76.30 74.96 75.00 11,805,535 -1.41(-1.85%)
Aug 20, 2015 77.28 77.83 76.41 76.41 7,750,667 -1.00(-1.29%)
Aug 19, 2015 78.25 78.54 77.05 77.41 5,862,585 -1.41(-1.79%)
Aug 18, 2015 78.51 79.00 78.18 78.82 5,146,351 +0.28(+0.36%)
Aug 17, 2015 78.13 78.64 77.21 78.54 5,226,840 +0.05(+0.06%)
Aug 14, 2015 77.66 78.73 77.60 78.49 3,811,537 +0.73(+0.94%)
Aug 13, 2015 78.55 78.58 77.70 77.76 5,662,420 -1.16(-1.47%)
Aug 12, 2015 77.31 79.12 76.92 78.92 9,362,928 +0.88(+1.13%)
Aug 11, 2015 78.73 78.93 77.23 78.04 8,992,098 -2.12(-2.64%)
Aug 10, 2015 78.04 80.31 77.90 80.16 9,041,444 +2.87(+3.71%)
Aug 07, 2015 77.52 78.15 76.94 77.29 7,851,288 -0.17(-0.22%)
Aug 06, 2015 76.98 77.65 76.18 77.46 5,609,216 +0.58(+0.75%)
Aug 05, 2015 77.50 77.92 76.72 76.88 4,581,872 +0.28(+0.37%)
Aug 04, 2015 77.33 77.86 76.32 76.60 5,821,330 -0.66(-0.85%)
Aug 03, 2015 78.42 78.43 76.75 77.26 6,443,173 -1.37(-1.74%)
Jul 31, 2015 78.60 79.04 78.15 78.63 6,203,569 +0.28(+0.36%)
Jul 30, 2015 76.98 78.37 76.68 78.35 7,386,132 +1.02(+1.32%)
Jul 29, 2015 77.30 77.46 76.51 77.33 13,794,814 -0.45(-0.58%)
Jul 28, 2015 75.92 78.15 75.79 77.78 15,698,569 +2.46(+3.27%)
Jul 27, 2015 75.18 75.72 74.77 75.32 10,269,561 -0.78(-1.02%)
Jul 24, 2015 76.91 77.09 75.85 76.10 9,175,903 -0.78(-1.01%)
Jul 23, 2015 77.70 79.04 76.65 76.88 13,908,364 -2.88(-3.61%)
Jul 22, 2015 81.00 81.12 79.15 79.76 10,178,885 -2.46(-2.99%)
Jul 21, 2015 81.80 82.89 81.25 82.22 4,691,867 -0.03(-0.04%)
Jul 20, 2015 83.06 83.29 82.14 82.25 4,291,183 -0.91(-1.09%)
Jul 17, 2015 83.55 83.63 82.77 83.16 2,931,544 -0.60(-0.72%)
Jul 16, 2015 84.75 84.89 83.41 83.76 3,685,973 -0.40(-0.48%)
Jul 15, 2015 84.55 84.86 83.75 84.16 3,661,290 -0.30(-0.36%)
Jul 14, 2015 83.53 84.68 83.52 84.46 3,796,415 +0.82(+0.98%)
Jul 13, 2015 82.87 84.03 82.68 83.64 4,228,447 +1.49(+1.81%)
Jul 10, 2015 82.64 82.91 81.87 82.15 3,495,037 +0.46(+0.56%)
Jul 09, 2015 83.43 83.70 81.46 81.69 4,570,622 -0.58(-0.70%)
Jul 08, 2015 83.05 83.23 81.76 82.27 4,325,075 -1.72(-2.05%)
Jul 07, 2015 82.99 84.12 81.89 83.99 5,192,949 +0.84(+1.01%)
Jul 06, 2015 83.65 84.14 82.73 83.15 4,896,587 -1.23(-1.46%)
Jul 02, 2015 84.53 84.38 84.38 84.38 2,582,200 +0.43(+0.51%)
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.