Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 79.24 79.35 78.00 78.05 7,777,737 -1.14(-1.44%)
Jul 28, 2016 78.69 79.95 78.55 79.19 8,709,660 +0.66(+0.84%)
Jul 27, 2016 78.46 78.79 77.53 78.53 10,194,400 +0.04(+0.05%)
Jul 26, 2016 78.98 79.06 77.94 78.49 9,673,171 -0.45(-0.57%)
Jul 25, 2016 80.17 80.17 78.73 78.94 7,979,370 -0.97(-1.21%)
Jul 22, 2016 79.98 80.08 78.33 79.91 12,532,423 +1.12(+1.42%)
Jul 21, 2016 79.44 79.73 78.40 78.79 9,224,889 -0.57(-0.72%)
Jul 20, 2016 78.75 79.75 78.75 79.36 7,921,644 +0.64(+0.81%)
Jul 19, 2016 77.75 78.89 77.63 78.72 9,395,114 +0.41(+0.52%)
Jul 18, 2016 78.35 78.70 78.23 78.31 4,864,213 +0.01(+0.01%)
Jul 15, 2016 78.65 78.75 78.05 78.30 8,153,431 +0.16(+0.20%)
Jul 14, 2016 78.06 78.54 77.69 78.14 6,607,383 +0.68(+0.88%)
Jul 13, 2016 77.68 77.78 77.20 77.46 6,559,138 -0.02(-0.03%)
Jul 12, 2016 76.68 77.57 76.55 77.48 10,245,449 +0.96(+1.25%)
Jul 11, 2016 76.81 77.19 76.39 76.52 8,185,921 +0.10(+0.13%)
Jul 08, 2016 75.30 76.55 74.51 76.42 10,974,962 +1.91(+2.56%)
Jul 07, 2016 74.32 75.29 74.27 74.51 8,805,835 +0.45(+0.61%)
Jul 06, 2016 74.12 74.75 73.83 74.06 11,263,657 -0.61(-0.82%)
Jul 05, 2016 74.25 74.97 73.83 74.67 11,079,996 +0.19(+0.26%)
Jul 01, 2016 74.50 74.48 74.48 74.48 13,821,400 +0.31(+0.42%)
Jun 30, 2016 76.99 77.14 73.80 74.17 24,871,704 -2.57(-3.35%)
Jun 29, 2016 75.98 76.76 75.71 76.74 12,177,864 +1.58(+2.10%)
Jun 28, 2016 75.04 75.50 74.49 75.16 14,815,004 +1.82(+2.48%)
Jun 27, 2016 74.18 74.58 73.25 73.34 16,346,228 -1.71(-2.28%)
Jun 24, 2016 74.80 76.04 74.45 75.05 18,374,978 -3.18(-4.06%)
Jun 23, 2016 77.76 78.24 76.87 78.23 13,565,819 +1.70(+2.22%)
Jun 22, 2016 77.58 77.76 76.53 76.53 9,626,713 -0.80(-1.03%)
Jun 21, 2016 77.81 78.01 77.15 77.33 9,200,991 -0.01(-0.01%)
Jun 20, 2016 78.30 78.36 77.32 77.34 9,957,477 +0.35(+0.45%)
Jun 17, 2016 78.32 78.33 76.83 76.99 14,602,150 -1.36(-1.74%)
Jun 16, 2016 77.89 78.52 77.14 78.35 9,650,828 +0.18(+0.23%)
Jun 15, 2016 78.57 78.84 78.05 78.17 7,423,940 -0.40(-0.51%)
Jun 14, 2016 78.12 78.75 77.96 78.57 7,891,690 +0.17(+0.22%)
Jun 13, 2016 79.00 80.18 78.38 78.40 10,424,104 -1.78(-2.22%)
Jun 10, 2016 80.75 80.75 79.84 80.18 7,859,907 -1.08(-1.33%)
Jun 09, 2016 81.23 81.54 80.98 81.26 6,670,927 -0.39(-0.48%)
Jun 08, 2016 80.60 81.71 80.47 81.65 8,860,609 +1.05(+1.30%)
Jun 07, 2016 80.70 81.00 80.54 80.60 5,515,733 +0.06(+0.07%)
Jun 06, 2016 80.29 80.90 80.19 80.54 7,620,116 +0.60(+0.75%)
Jun 03, 2016 79.55 80.20 79.16 79.94 7,628,027 -0.01(-0.01%)
Jun 02, 2016 79.27 79.95 78.93 79.95 5,625,932 +0.73(+0.92%)
Jun 01, 2016 78.69 79.32 78.57 79.22 4,507,035 +0.28(+0.35%)
May 31, 2016 79.80 79.87 78.76 78.94 8,639,498 -0.72(-0.90%)
May 27, 2016 78.84 79.66 79.66 79.66 4,374,600 +0.66(+0.84%)
May 26, 2016 79.40 79.40 78.87 79.00 4,284,037 -0.06(-0.08%)
May 25, 2016 79.50 79.67 78.95 79.06 5,849,352 -0.32(-0.40%)
May 24, 2016 77.66 79.50 77.66 79.38 7,581,685 +2.17(+2.81%)
May 23, 2016 77.76 77.99 77.14 77.21 5,933,832 -0.46(-0.59%)
May 20, 2016 77.34 78.04 77.18 77.67 6,302,077 +0.79(+1.03%)
May 19, 2016 76.87 77.25 76.22 76.88 5,551,926 -0.55(-0.71%)
May 18, 2016 76.71 77.88 76.40 77.43 6,288,117 +0.64(+0.83%)
May 17, 2016 77.57 77.92 76.52 76.79 7,169,351 -1.01(-1.30%)
May 16, 2016 77.02 78.06 76.96 77.80 8,597,943 +0.97(+1.26%)
May 13, 2016 77.71 78.28 76.83 76.83 7,562,720 -1.06(-1.36%)
May 12, 2016 77.80 78.19 77.07 77.89 7,512,769 +0.59(+0.76%)
May 11, 2016 79.14 79.33 77.29 77.30 8,431,761 -1.90(-2.40%)
May 10, 2016 78.42 79.33 78.41 79.20 6,802,592 +0.98(+1.25%)
May 09, 2016 77.69 78.36 77.58 78.22 9,242,313 +0.50(+0.64%)
May 06, 2016 77.23 77.80 76.78 77.72 6,172,569 +0.36(+0.47%)
May 05, 2016 77.14 77.70 77.01 77.36 6,001,753 +0.29(+0.38%)
May 04, 2016 76.56 77.38 76.35 77.07 8,853,996 -0.12(-0.16%)
May 03, 2016 77.43 78.36 76.93 77.19 7,666,207 -1.27(-1.62%)
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.