Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 78.72 78.81 77.57 77.58 11,186,481 -0.93(-1.18%)
Oct 29, 2015 78.59 78.71 77.93 78.51 7,647,776 -0.36(-0.46%)
Oct 28, 2015 77.82 78.89 77.44 78.87 10,850,124 +1.35(+1.74%)
Oct 27, 2015 78.03 78.18 77.06 77.52 9,527,422 -0.66(-0.84%)
Oct 26, 2015 78.08 78.31 77.09 78.18 8,019,262 +1.11(+1.44%)
Oct 23, 2015 77.46 77.63 74.95 77.07 11,971,306 +0.65(+0.85%)
Oct 22, 2015 75.89 76.85 75.64 76.42 9,093,216 +0.96(+1.27%)
Oct 21, 2015 76.94 76.94 75.31 75.46 7,323,734 -0.82(-1.07%)
Oct 20, 2015 76.64 76.89 75.93 76.28 8,148,823 -0.71(-0.92%)
Oct 19, 2015 75.93 77.32 75.93 76.99 9,952,277 +0.99(+1.30%)
Oct 16, 2015 75.33 76.54 74.79 76.00 9,117,387 +0.66(+0.88%)
Oct 15, 2015 74.96 75.41 74.58 75.34 6,856,017 +1.14(+1.54%)
Oct 14, 2015 74.84 75.26 73.72 74.20 7,568,189 -0.80(-1.07%)
Oct 13, 2015 74.46 75.25 74.15 75.00 7,439,363 +0.01(+0.01%)
Oct 12, 2015 73.74 75.43 73.67 74.99 5,586,253 +1.01(+1.37%)
Oct 09, 2015 74.04 74.09 73.40 73.98 5,947,767 +0.08(+0.11%)
Oct 08, 2015 73.00 73.93 72.83 73.90 5,712,837 +0.68(+0.93%)
Oct 07, 2015 72.68 73.23 72.45 73.22 6,273,520 +1.14(+1.58%)
Oct 06, 2015 72.22 72.54 71.83 72.08 5,782,470 -0.15(-0.21%)
Oct 05, 2015 71.06 72.34 70.92 72.23 7,286,755 +1.56(+2.21%)
Oct 02, 2015 68.80 70.73 68.36 70.67 7,460,435 +0.68(+0.97%)
Oct 01, 2015 70.09 70.76 68.98 69.99 8,679,088 +0.33(+0.47%)
Sep 30, 2015 69.32 69.66 68.26 69.66 9,309,180 +1.13(+1.65%)
Sep 29, 2015 67.52 68.70 67.20 68.53 11,326,665 +1.33(+1.98%)
Sep 28, 2015 70.19 70.28 67.03 67.20 15,260,604 -3.49(-4.94%)
Sep 25, 2015 71.19 71.46 70.21 70.69 7,756,572 +0.45(+0.64%)
Sep 24, 2015 70.35 70.63 69.64 70.24 8,406,708 -0.71(-1.00%)
Sep 23, 2015 70.16 71.14 69.90 70.95 10,655,796 +0.70(+1.00%)
Sep 22, 2015 70.00 70.39 69.31 70.25 11,394,027 -0.53(-0.75%)
Sep 21, 2015 70.62 71.32 70.22 70.78 12,756,416 +0.99(+1.42%)
Sep 18, 2015 69.82 70.81 69.71 69.79 14,508,062 -1.17(-1.65%)
Sep 17, 2015 71.30 72.32 70.50 70.96 7,661,325 -0.03(-0.04%)
Sep 16, 2015 70.45 71.11 70.05 70.99 8,207,490 +0.48(+0.68%)
Sep 15, 2015 70.48 70.75 69.51 70.51 6,962,484 +0.50(+0.71%)
Sep 14, 2015 70.72 70.80 69.61 70.01 7,059,339 -0.75(-1.06%)
Sep 11, 2015 69.86 70.81 69.46 70.76 6,452,146 +0.53(+0.75%)
Sep 10, 2015 69.50 70.65 69.46 70.23 7,244,174 +0.63(+0.91%)
Sep 09, 2015 70.75 71.38 69.43 69.60 9,022,040 -0.93(-1.32%)
Sep 08, 2015 70.75 71.01 69.55 70.53 7,984,190 +1.37(+1.98%)
Sep 04, 2015 69.29 69.16 69.16 69.16 9,469,400 -1.24(-1.76%)
Sep 03, 2015 70.45 71.08 69.99 70.40 9,035,174 +0.78(+1.12%)
Sep 02, 2015 69.94 69.95 68.70 69.62 9,217,108 +0.66(+0.96%)
Sep 01, 2015 69.41 70.39 68.50 68.96 11,491,101 -2.34(-3.28%)
Aug 31, 2015 71.91 72.08 70.82 71.30 8,313,106 -1.16(-1.60%)
Aug 28, 2015 72.10 72.67 71.60 72.46 6,411,408 +0.06(+0.08%)
Aug 27, 2015 71.94 72.49 70.80 72.40 9,122,044 +1.71(+2.42%)
Aug 26, 2015 69.37 70.99 67.90 70.69 12,218,524 +3.72(+5.55%)
Aug 25, 2015 71.69 71.80 66.70 66.97 14,483,752 -1.39(-2.03%)
Aug 24, 2015 64.16 71.06 60.00 68.36 20,949,831 -2.83(-3.98%)
Aug 21, 2015 72.50 73.62 70.96 71.19 15,752,243 -2.76(-3.73%)
Aug 20, 2015 73.56 74.53 72.81 73.95 12,071,296 -0.45(-0.60%)
Aug 19, 2015 74.20 74.96 73.67 74.40 5,886,855 -0.07(-0.09%)
Aug 18, 2015 74.26 74.73 74.01 74.47 6,325,331 +0.06(+0.08%)
Aug 17, 2015 74.00 74.44 73.50 74.41 3,430,802 +0.19(+0.26%)
Aug 14, 2015 73.85 74.40 73.45 74.22 3,861,503 +0.29(+0.39%)
Aug 13, 2015 73.43 74.43 73.38 73.93 5,992,012 +0.39(+0.53%)
Aug 12, 2015 72.87 73.83 72.39 73.54 7,656,014 +0.18(+0.25%)
Aug 11, 2015 73.81 74.27 73.22 73.36 6,475,955 -1.02(-1.37%)
Aug 10, 2015 74.89 75.18 73.85 74.38 6,183,017 +0.17(+0.23%)
Aug 07, 2015 73.68 74.31 73.32 74.21 6,484,583 +0.63(+0.86%)
Aug 06, 2015 75.30 75.42 73.55 73.58 7,765,936 -1.40(-1.87%)
Aug 05, 2015 76.05 76.17 74.92 74.98 6,975,581 -0.29(-0.39%)
Aug 04, 2015 75.53 76.08 75.03 75.27 6,957,094 -0.50(-0.66%)
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.