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%)
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.