Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 76.50 77.01 76.49 76.79 626,246 -0.46(-0.60%)
Jun 29, 2016 76.89 77.40 76.71 77.25 545,587 +0.95(+1.25%)
Jun 28, 2016 75.23 76.32 75.21 76.30 895,074 +0.17(+0.22%)
Jun 27, 2016 76.89 76.27 74.97 76.13 1,427,622 -0.76(-0.99%)
Jun 24, 2016 76.17 77.54 76.08 76.89 2,078,898 -2.38(-3.00%)
Jun 23, 2016 79.53 79.42 78.93 79.27 1,258,715 -0.26(-0.33%)
Jun 22, 2016 79.42 79.74 79.29 79.53 985,500 -0.45(-0.56%)
Jun 21, 2016 79.59 80.10 79.47 79.98 882,761 +0.47(+0.59%)
Jun 20, 2016 79.68 80.05 79.43 79.51 952,960 -0.79(-0.98%)
Jun 17, 2016 80.08 80.40 79.92 80.30 381,233 +0.12(+0.15%)
Jun 16, 2016 79.11 80.35 79.10 80.18 1,113,539 -0.07(-0.09%)
Jun 15, 2016 80.01 80.46 80.00 80.25 656,549 -0.10(-0.12%)
Jun 14, 2016 80.12 80.43 79.80 80.35 1,032,570 -0.25(-0.31%)
Jun 13, 2016 80.55 80.91 80.40 80.60 680,161 -0.57(-0.70%)
Jun 10, 2016 80.96 81.21 80.92 81.17 510,041 -0.39(-0.48%)
Jun 09, 2016 81.36 81.59 81.30 81.56 247,746 -0.25(-0.31%)
Jun 08, 2016 81.91 82.02 81.64 81.81 398,437 +0.39(+0.48%)
Jun 07, 2016 81.60 81.63 81.35 81.42 171,957 +0.22(+0.27%)
Jun 06, 2016 80.97 81.39 80.97 81.20 706,908 +0.68(+0.84%)
Jun 03, 2016 80.56 80.91 80.49 80.52 506,847 +0.38(+0.47%)
Jun 02, 2016 79.72 80.23 79.63 80.14 149,337 +0.54(+0.68%)
Jun 01, 2016 79.08 79.71 79.05 79.60 383,777 +0.71(+0.90%)
May 31, 2016 78.98 79.12 78.46 78.89 1,349,100 -0.63(-0.79%)
May 27, 2016 79.10 79.52 79.52 79.52 867,600 -0.08(-0.10%)
May 26, 2016 79.37 79.63 79.13 79.60 484,999 -0.05(-0.06%)
May 25, 2016 79.24 79.76 79.19 79.65 336,248 +0.24(+0.30%)
May 24, 2016 79.64 79.65 79.36 79.41 350,709 -0.03(-0.04%)
May 23, 2016 79.76 79.81 79.44 79.44 455,699 -0.40(-0.50%)
May 20, 2016 79.62 80.06 79.62 79.84 339,745 +0.14(+0.18%)
May 19, 2016 79.92 80.10 79.57 79.70 611,052 -0.50(-0.62%)
May 18, 2016 80.52 80.61 79.89 80.20 881,628 -0.32(-0.40%)
May 17, 2016 79.78 80.59 79.74 80.52 2,196,529 -0.29(-0.36%)
May 16, 2016 80.27 80.89 80.27 80.81 457,815 +0.29(+0.36%)
May 13, 2016 81.01 81.12 80.46 80.52 1,430,952 -0.29(-0.36%)
May 12, 2016 81.05 81.08 80.48 80.81 1,460,458 +0.29(+0.36%)
May 11, 2016 80.40 80.75 80.11 80.52 1,217,835 +0.20(+0.25%)
May 10, 2016 80.33 80.67 80.16 80.32 1,678,050 -0.46(-0.57%)
May 09, 2016 80.75 81.60 80.64 80.78 695,713 +0.13(+0.16%)
May 06, 2016 80.16 80.73 80.04 80.65 445,442 +0.25(+0.31%)
May 05, 2016 80.90 81.01 80.25 80.40 344,770 -0.50(-0.62%)
May 04, 2016 80.56 80.95 80.51 80.90 474,757 -0.01(-0.01%)
May 03, 2016 81.30 81.32 80.75 80.91 214,061 -0.50(-0.61%)
May 02, 2016 81.25 81.52 81.16 81.41 268,292 +0.84(+1.04%)
Apr 29, 2016 80.05 80.63 79.91 80.57 394,852 +0.47(+0.59%)
Apr 28, 2016 80.20 80.55 80.08 80.10 1,560,716 -0.34(-0.42%)
Apr 27, 2016 80.67 80.76 80.37 80.44 329,910 -1.97(-2.39%)
Apr 26, 2016 82.53 82.63 82.27 82.41 628,718 -0.34(-0.41%)
Apr 25, 2016 82.31 82.87 82.06 82.75 878,678 +0.11(+0.13%)
Apr 22, 2016 82.52 82.70 82.08 82.64 1,306,299 -0.52(-0.63%)
Apr 21, 2016 83.40 85.89 82.76 83.16 1,448,399 -0.55(-0.66%)
Apr 20, 2016 84.35 84.40 83.59 83.71 1,873,592 -0.69(-0.82%)
Apr 19, 2016 84.23 84.60 84.00 84.40 957,418 +0.20(+0.24%)
Apr 18, 2016 83.84 84.26 83.76 84.20 466,752 +0.59(+0.71%)
Apr 15, 2016 83.88 83.93 83.47 83.61 553,521 -0.34(-0.41%)
Apr 14, 2016 83.97 84.21 83.64 83.95 656,755 +0.04(+0.05%)
Apr 13, 2016 84.09 84.27 83.84 83.91 271,443 -0.18(-0.21%)
Apr 12, 2016 83.94 84.24 83.64 84.09 163,326 +0.39(+0.47%)
Apr 11, 2016 84.06 84.28 83.51 83.70 233,355 -0.14(-0.17%)
Apr 08, 2016 83.54 84.20 83.51 83.84 357,555 +0.91(+1.10%)
Apr 07, 2016 83.03 83.33 82.68 82.93 416,930 -0.55(-0.66%)
Apr 06, 2016 83.21 83.50 83.03 83.48 421,049 +0.24(+0.29%)
Apr 05, 2016 83.34 83.40 83.06 83.24 356,436 -0.30(-0.36%)
Apr 04, 2016 83.61 83.78 83.35 83.54 339,948 +0.10(+0.12%)
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.