Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 76.45 76.51 75.32 75.34 8,526,346 -1.04(-1.36%)
Jul 30, 2015 75.89 76.76 75.24 76.38 6,506,888 +0.37(+0.49%)
Jul 29, 2015 74.95 76.43 74.67 76.01 13,746,924 +1.27(+1.70%)
Jul 28, 2015 74.30 75.18 73.85 74.74 10,053,866 +0.88(+1.19%)
Jul 27, 2015 74.28 74.71 73.58 73.86 10,293,761 -0.94(-1.26%)
Jul 24, 2015 76.78 76.92 74.40 74.80 21,196,114 +3.05(+4.25%)
Jul 23, 2015 72.20 72.25 71.20 71.75 10,665,875 -0.22(-0.31%)
Jul 22, 2015 71.94 72.15 71.62 71.97 6,303,140 -0.05(-0.07%)
Jul 21, 2015 72.84 72.88 71.76 72.02 10,919,100 -0.68(-0.94%)
Jul 20, 2015 71.29 73.00 71.23 72.70 10,197,512 +1.82(+2.57%)
Jul 17, 2015 70.40 70.96 70.28 70.88 6,287,563 +0.31(+0.44%)
Jul 16, 2015 70.43 70.59 69.97 70.57 6,512,076 +0.55(+0.79%)
Jul 15, 2015 70.13 70.28 69.69 70.02 4,506,141 -0.08(-0.11%)
Jul 14, 2015 69.97 70.30 69.47 70.10 5,635,409 +0.58(+0.83%)
Jul 13, 2015 69.05 69.60 69.00 69.52 6,832,321 +1.10(+1.61%)
Jul 10, 2015 67.98 68.54 67.91 68.42 5,110,161 +1.37(+2.04%)
Jul 09, 2015 67.65 67.94 67.02 67.05 4,837,677 +0.32(+0.48%)
Jul 08, 2015 67.01 67.32 66.65 66.73 5,973,457 -1.04(-1.53%)
Jul 07, 2015 68.11 68.20 66.53 67.77 6,500,716 -0.35(-0.51%)
Jul 06, 2015 67.55 68.12 67.36 68.12 5,270,623 -0.12(-0.18%)
Jul 02, 2015 68.15 68.24 68.24 68.24 5,053,000 +0.39(+0.57%)
Jul 01, 2015 67.94 68.30 67.53 67.85 6,260,775 +0.70(+1.04%)
Jun 30, 2015 67.34 67.48 66.76 67.15 6,810,264 +0.43(+0.64%)
Jun 29, 2015 67.99 68.49 66.69 66.72 9,705,934 -2.03(-2.95%)
Jun 26, 2015 68.70 69.21 68.41 68.75 7,025,589 +0.13(+0.19%)
Jun 25, 2015 69.38 69.38 68.51 68.62 4,705,090 -0.24(-0.35%)
Jun 24, 2015 69.11 69.40 68.76 68.86 4,670,345 -0.56(-0.81%)
Jun 23, 2015 69.10 69.59 69.09 69.42 3,888,396 +0.33(+0.48%)
Jun 22, 2015 69.32 69.44 68.90 69.09 5,511,724 +0.40(+0.58%)
Jun 19, 2015 69.27 69.33 68.48 68.69 8,728,814 -0.81(-1.17%)
Jun 18, 2015 68.90 69.84 68.88 69.50 7,596,681 +0.75(+1.09%)
Jun 17, 2015 69.11 69.41 68.51 68.75 7,818,293 -0.26(-0.38%)
Jun 16, 2015 68.45 69.17 68.29 69.01 5,937,260 +0.44(+0.64%)
Jun 15, 2015 68.72 68.99 68.17 68.57 5,995,111 -0.76(-1.10%)
Jun 12, 2015 69.43 69.74 69.02 69.33 4,900,741 -0.31(-0.45%)
Jun 11, 2015 69.70 70.02 69.42 69.64 5,238,728 +0.01(+0.01%)
Jun 10, 2015 68.22 69.67 68.11 69.63 6,807,477 +1.68(+2.47%)
Jun 09, 2015 67.67 68.09 67.53 67.95 4,439,678 +0.27(+0.40%)
Jun 08, 2015 68.19 68.29 67.62 67.68 4,864,144 -0.69(-1.01%)
Jun 05, 2015 68.29 68.70 68.03 68.37 4,413,051 +0.16(+0.23%)
Jun 04, 2015 68.63 69.14 68.03 68.21 6,459,598 -0.74(-1.07%)
Jun 03, 2015 69.26 69.50 68.89 68.95 4,906,437 -0.09(-0.13%)
Jun 02, 2015 68.73 69.46 68.01 69.04 4,458,018 -0.07(-0.10%)
Jun 01, 2015 69.13 69.45 68.43 69.11 6,309,379 +0.43(+0.63%)
May 29, 2015 69.33 69.60 68.52 68.68 6,678,126 -0.88(-1.27%)
May 28, 2015 69.48 69.78 68.80 69.56 3,894,955 +0.07(+0.10%)
May 27, 2015 68.85 69.74 68.57 69.49 7,064,824 +0.95(+1.39%)
May 26, 2015 69.31 69.50 68.31 68.54 6,227,699 -1.08(-1.55%)
May 22, 2015 69.30 69.62 69.62 69.62 4,511,700 +0.25(+0.36%)
May 21, 2015 69.55 69.87 69.28 69.37 6,483,585 -0.41(-0.59%)
May 20, 2015 70.25 70.32 69.48 69.78 4,869,962 -0.38(-0.54%)
May 19, 2015 70.14 70.56 70.00 70.16 4,350,905 +0.16(+0.23%)
May 18, 2015 69.74 70.24 69.13 70.00 5,554,915 +0.43(+0.62%)
May 15, 2015 70.10 70.69 69.31 69.57 7,121,014 -0.43(-0.61%)
May 14, 2015 68.96 70.03 68.85 70.00 6,490,717 +1.35(+1.97%)
May 13, 2015 68.75 68.88 68.19 68.65 5,130,289 -0.04(-0.06%)
May 12, 2015 68.55 69.00 67.99 68.69 7,438,133 -0.33(-0.48%)
May 11, 2015 69.30 69.68 69.10 69.02 10,998,489 -0.45(-0.65%)
May 08, 2015 67.14 70.16 67.01 69.47 18,359,044 +2.89(+4.34%)
May 07, 2015 65.58 66.78 65.54 66.58 6,660,325 +0.91(+1.39%)
May 06, 2015 66.15 66.65 65.23 65.67 7,084,160 -0.29(-0.44%)
May 05, 2015 65.77 66.39 65.60 65.96 8,099,808 +0.38(+0.58%)
May 04, 2015 66.05 66.14 65.47 65.58 7,426,362 -0.19(-0.29%)
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.