Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 74.08 74.78 73.25 74.38 12,505,213 -0.11(-0.15%)
Jan 29, 2016 70.43 74.50 68.76 74.49 40,427,768 +5.16(+7.44%)
Jan 28, 2016 71.42 71.85 69.33 69.33 15,278,461 -1.58(-2.23%)
Jan 27, 2016 71.98 72.48 70.58 70.91 9,016,263 -0.97(-1.35%)
Jan 26, 2016 72.18 72.27 71.55 71.88 7,499,963 +0.14(+0.20%)
Jan 25, 2016 72.76 72.91 71.59 71.74 9,126,106 -0.96(-1.32%)
Jan 22, 2016 72.67 73.18 72.13 72.70 8,652,558 +1.14(+1.59%)
Jan 21, 2016 70.72 72.33 70.10 71.56 11,929,916 +0.88(+1.25%)
Jan 20, 2016 69.96 71.41 69.04 70.68 16,585,144 -0.71(-0.99%)
Jan 19, 2016 72.94 73.02 70.66 71.39 16,008,647 -0.44(-0.61%)
Jan 15, 2016 71.94 71.83 71.83 71.83 18,470,500 -1.97(-2.67%)
Jan 14, 2016 73.15 74.52 72.66 73.80 10,425,762 +0.70(+0.96%)
Jan 13, 2016 75.27 75.39 72.99 73.10 12,657,102 -1.66(-2.22%)
Jan 12, 2016 74.52 75.00 74.02 74.76 10,236,702 +0.84(+1.14%)
Jan 11, 2016 73.11 74.08 72.66 73.92 13,067,886 +1.04(+1.43%)
Jan 08, 2016 74.06 74.47 72.75 72.88 9,977,557 -0.91(-1.23%)
Jan 07, 2016 73.76 75.09 73.35 73.79 12,467,018 -1.48(-1.97%)
Jan 06, 2016 75.00 75.85 74.85 75.27 16,091,772 -1.00(-1.31%)
Jan 05, 2016 76.25 76.51 75.54 76.27 8,972,650 +0.57(+0.75%)
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.