Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 77.52 78.01 76.86 77.24 8,092,698 -0.44(-0.57%)
Apr 28, 2016 78.35 79.27 77.60 77.68 8,321,265 -1.08(-1.37%)
Apr 27, 2016 78.41 79.00 78.17 78.76 6,318,376 +0.23(+0.29%)
Apr 26, 2016 78.45 78.70 78.11 78.53 6,071,675 +0.39(+0.50%)
Apr 25, 2016 78.69 78.84 77.82 78.14 11,184,532 -0.97(-1.23%)
Apr 22, 2016 78.00 79.36 77.28 79.11 18,216,044 -1.68(-2.08%)
Apr 21, 2016 81.50 81.67 80.68 80.79 9,527,460 -0.36(-0.44%)
Apr 20, 2016 80.88 81.64 80.55 81.15 8,520,342 +0.40(+0.50%)
Apr 19, 2016 81.50 81.73 80.37 80.75 8,324,684 -0.70(-0.86%)
Apr 18, 2016 80.20 81.55 79.83 81.45 7,760,955 +1.37(+1.71%)
Apr 15, 2016 80.25 80.69 79.90 80.08 7,186,655 -0.25(-0.31%)
Apr 14, 2016 79.76 80.67 79.31 80.33 11,470,240 +0.62(+0.78%)
Apr 13, 2016 79.03 79.93 78.91 79.71 9,186,259 +1.19(+1.52%)
Apr 12, 2016 77.72 78.55 77.65 78.52 5,963,021 +0.70(+0.90%)
Apr 11, 2016 78.36 78.78 77.77 77.82 5,956,355 -0.21(-0.27%)
Apr 08, 2016 78.08 78.62 77.81 78.03 5,327,470 +0.45(+0.58%)
Apr 07, 2016 77.71 77.98 77.19 77.58 7,542,051 -0.63(-0.81%)
Apr 06, 2016 77.08 78.28 77.00 78.21 6,215,442 +1.24(+1.61%)
Apr 05, 2016 77.14 77.47 76.58 76.97 6,012,003 -0.86(-1.10%)
Apr 04, 2016 77.97 78.31 77.53 77.83 6,905,791 +0.24(+0.31%)
Apr 01, 2016 76.25 78.25 75.80 77.59 10,183,430 +1.11(+1.45%)
Mar 31, 2016 76.62 76.92 75.95 76.48 7,490,770 -0.30(-0.39%)
Mar 30, 2016 75.90 77.00 75.84 76.78 9,691,807 +1.40(+1.86%)
Mar 29, 2016 74.02 75.59 73.92 75.38 10,541,427 +1.30(+1.75%)
Mar 28, 2016 74.14 74.27 73.72 74.08 7,283,238 -0.06(-0.08%)
Mar 24, 2016 73.65 74.14 74.14 74.14 6,303,900 +0.23(+0.31%)
Mar 23, 2016 72.95 74.17 72.77 73.91 7,286,620 +0.95(+1.30%)
Mar 22, 2016 73.24 73.65 72.93 72.96 6,794,744 -0.81(-1.10%)
Mar 21, 2016 73.58 73.94 73.15 73.77 7,396,872 -0.01(-0.01%)
Mar 18, 2016 73.50 74.10 73.13 73.78 15,026,196 +0.64(+0.88%)
Mar 17, 2016 72.28 73.67 72.17 73.14 7,411,524 +0.77(+1.06%)
Mar 16, 2016 71.68 72.83 71.51 72.37 7,561,764 +0.46(+0.64%)
Mar 15, 2016 71.18 71.91 70.66 71.91 6,441,926 +0.42(+0.59%)
Mar 14, 2016 71.60 71.72 70.95 71.49 7,916,520 -0.14(-0.20%)
Mar 11, 2016 71.15 72.01 70.68 71.63 9,466,361 +1.41(+2.01%)
Mar 10, 2016 71.14 71.40 69.58 70.22 10,134,853 -0.46(-0.65%)
Mar 09, 2016 71.00 71.08 69.90 70.68 9,291,563 +0.06(+0.08%)
Mar 08, 2016 71.50 71.52 70.51 70.62 12,393,187 -1.32(-1.83%)
Mar 07, 2016 73.39 73.45 71.35 71.94 16,667,686 -1.96(-2.65%)
Mar 04, 2016 74.22 73.91 73.61 73.90 9,475,258 -0.01(-0.01%)
Mar 03, 2016 74.48 74.50 73.36 73.91 6,587,768 -0.39(-0.52%)
Mar 02, 2016 74.50 74.60 73.66 74.30 5,739,046 -0.34(-0.46%)
Mar 01, 2016 72.99 74.64 72.90 74.64 8,705,227 +2.25(+3.11%)
Feb 29, 2016 72.86 73.89 72.39 72.39 7,785,959 -0.34(-0.47%)
Feb 26, 2016 73.74 73.91 72.69 72.73 6,714,095 -0.54(-0.74%)
Feb 25, 2016 71.96 73.34 71.93 73.27 6,840,532 +1.42(+1.98%)
Feb 24, 2016 71.25 72.19 70.38 71.85 7,728,373 -0.30(-0.42%)
Feb 23, 2016 72.95 73.12 71.99 72.15 6,177,031 -0.91(-1.25%)
Feb 22, 2016 72.28 73.19 72.10 73.06 7,481,381 +1.53(+2.14%)
Feb 19, 2016 71.03 71.72 70.30 71.53 7,750,898 +0.29(+0.41%)
Feb 18, 2016 71.89 72.25 71.02 71.24 6,937,894 -0.79(-1.10%)
Feb 17, 2016 71.73 72.12 71.30 72.03 8,467,095 +0.93(+1.31%)
Feb 16, 2016 71.41 71.75 70.39 71.10 8,777,460 +0.68(+0.97%)
Feb 12, 2016 69.44 70.42 70.42 70.42 8,710,200 +1.95(+2.85%)
Feb 11, 2016 67.79 69.07 67.43 68.47 13,961,489 -1.68(-2.39%)
Feb 10, 2016 69.14 71.03 69.07 70.15 11,368,108 +1.82(+2.66%)
Feb 09, 2016 66.39 69.48 66.12 68.33 14,882,473 +0.56(+0.83%)
Feb 08, 2016 69.95 70.04 66.30 67.77 30,537,286 -3.77(-5.27%)
Feb 05, 2016 73.56 73.61 70.55 71.54 12,939,383 -2.14(-2.90%)
Feb 04, 2016 74.10 74.63 72.75 73.68 14,735,704 -0.70(-0.94%)
Feb 03, 2016 73.76 74.62 72.43 74.38 9,941,432 +0.98(+1.34%)
Feb 02, 2016 73.50 74.21 73.13 73.40 9,572,087 -0.98(-1.32%)
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.