Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 75.53 78.06 75.39 77.75 1,040,492 +2.52(+3.35%)
Oct 28, 2016 74.35 76.12 74.12 75.23 635,784 +0.43(+0.57%)
Oct 27, 2016 75.72 75.84 74.48 74.80 511,851 -0.37(-0.49%)
Oct 26, 2016 76.10 76.52 74.52 75.17 695,986 -1.25(-1.64%)
Oct 25, 2016 75.37 77.11 74.97 76.42 650,283 +1.45(+1.94%)
Oct 24, 2016 76.66 76.72 74.45 74.97 617,855 -1.22(-1.60%)
Oct 21, 2016 76.31 76.49 75.64 76.18 389,608 +0.01(+0.01%)
Oct 20, 2016 75.71 76.38 75.00 76.17 955,223 -0.03(-0.05%)
Oct 19, 2016 76.48 76.81 75.74 76.21 752,292 +0.35(+0.46%)
Oct 18, 2016 75.39 76.17 74.45 75.86 1,010,529 +2.40(+3.27%)
Oct 17, 2016 72.58 73.96 72.38 73.46 1,126,076 +0.69(+0.95%)
Oct 14, 2016 73.84 74.28 72.28 72.77 1,310,075 -2.64(-3.50%)
Oct 13, 2016 74.52 77.30 74.26 75.40 914,149 +1.18(+1.59%)
Oct 12, 2016 74.19 75.14 73.76 74.22 1,136,522 +0.71(+0.97%)
Oct 11, 2016 75.32 75.46 73.50 73.51 1,912,074 -2.69(-3.53%)
Oct 10, 2016 77.38 77.80 76.04 76.20 1,074,265 -1.13(-1.46%)
Oct 07, 2016 79.22 79.74 76.24 77.33 2,267,439 +0.88(+1.15%)
Oct 06, 2016 77.20 77.98 75.90 76.45 2,079,751 -2.93(-3.69%)
Oct 05, 2016 79.78 80.35 77.64 79.38 1,721,294 +0.03(+0.03%)
Oct 04, 2016 85.31 85.31 79.00 79.36 2,665,418 -7.61(-8.76%)
Oct 03, 2016 88.26 88.44 86.58 86.97 938,127 -0.72(-0.82%)
Sep 30, 2016 91.32 91.45 87.47 87.69 1,151,283 -1.87(-2.08%)
Sep 29, 2016 89.90 90.26 88.85 89.55 795,182 -0.84(-0.93%)
Sep 28, 2016 88.84 90.64 87.86 90.40 950,145 +2.38(+2.71%)
Sep 27, 2016 88.93 89.66 87.52 88.01 1,015,176 -0.34(-0.39%)
Sep 26, 2016 89.45 90.14 88.13 88.35 679,021 -0.23(-0.26%)
Sep 23, 2016 89.87 90.87 88.03 88.58 637,657 -2.55(-2.80%)
Sep 22, 2016 92.05 92.89 90.44 91.13 1,261,663 +1.37(+1.52%)
Sep 21, 2016 86.79 90.00 86.50 89.77 1,013,097 +4.04(+4.71%)
Sep 20, 2016 85.74 86.34 85.20 85.73 428,853 -0.47(-0.55%)
Sep 19, 2016 86.35 86.93 85.69 86.20 1,000,766 +1.66(+1.96%)
Sep 16, 2016 84.04 84.95 83.56 84.54 1,099,019 -0.51(-0.60%)
Sep 15, 2016 85.71 86.23 83.71 85.05 843,055 -0.39(-0.45%)
Sep 14, 2016 86.26 86.96 84.94 85.44 844,685 +0.65(+0.76%)
Sep 13, 2016 86.32 86.51 84.16 84.79 1,076,787 -3.09(-3.52%)
Sep 12, 2016 85.22 88.26 85.04 87.88 1,100,112 +2.23(+2.61%)
Sep 09, 2016 88.05 88.05 85.07 85.65 1,118,121 -3.30(-3.71%)
Sep 08, 2016 89.85 91.04 88.57 88.95 727,937 -2.23(-2.44%)
Sep 07, 2016 91.12 91.27 89.46 91.18 869,534 -0.13(-0.14%)
Sep 06, 2016 88.43 91.37 88.15 91.31 1,494,080 +3.84(+4.39%)
Sep 02, 2016 86.79 87.47 87.47 87.47 1,626,664 +2.91(+3.44%)
Sep 01, 2016 81.91 85.03 81.77 84.56 1,444,285 +2.50(+3.04%)
Aug 31, 2016 82.13 83.23 81.52 82.06 1,609,537 -0.66(-0.79%)
Aug 30, 2016 85.16 85.16 81.96 82.72 1,616,523 -4.07(-4.68%)
Aug 29, 2016 85.88 87.36 85.87 86.79 570,020 -0.00(-0.00%)
Aug 26, 2016 88.79 89.96 86.18 86.79 1,353,638 -0.47(-0.54%)
Aug 25, 2016 87.51 88.42 86.71 87.26 1,120,311 +0.32(+0.36%)
Aug 24, 2016 89.88 89.90 86.54 86.95 1,401,236 -4.99(-5.43%)
Aug 23, 2016 92.99 93.25 91.70 91.94 728,572 -0.74(-0.79%)
Aug 22, 2016 92.12 92.94 91.49 92.67 876,774 -2.44(-2.57%)
Aug 19, 2016 95.82 95.94 94.61 95.12 1,290,580 -1.33(-1.38%)
Aug 18, 2016 97.01 97.15 95.90 96.45 819,858 +0.69(+0.72%)
Aug 17, 2016 97.10 97.10 94.90 95.76 1,467,722 -1.56(-1.60%)
Aug 16, 2016 97.47 97.92 96.48 97.32 1,012,845 +1.65(+1.72%)
Aug 15, 2016 96.63 96.86 95.56 95.67 566,626 +0.11(+0.11%)
Aug 12, 2016 97.50 97.57 95.39 95.57 730,764 -1.31(-1.36%)
Aug 11, 2016 97.61 98.90 96.52 96.88 686,006 -0.43(-0.44%)
Aug 10, 2016 99.09 99.19 97.12 97.31 779,579 +0.53(+0.55%)
Aug 09, 2016 96.66 97.26 96.14 96.77 545,061 +1.19(+1.25%)
Aug 08, 2016 95.11 96.78 95.11 95.58 759,927 -0.32(-0.33%)
Aug 05, 2016 96.44 96.73 95.47 95.90 1,502,595 -3.28(-3.31%)
Aug 04, 2016 98.42 100.52 98.27 99.18 2,460,467 -4.94(-4.74%)
Aug 03, 2016 105.18 105.30 103.75 104.12 981,820 -0.83(-0.79%)
Aug 02, 2016 104.89 105.73 104.36 104.95 795,740 +0.81(+0.78%)
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.