Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 75.82 75.83 75.76 75.76 1,548,961 -0.06(-0.08%)
Sep 29, 2016 75.77 75.83 75.75 75.83 1,306,505 +0.03(+0.04%)
Sep 28, 2016 75.79 75.81 75.78 75.80 1,141,903 -0.01(-0.01%)
Sep 27, 2016 75.83 75.83 75.78 75.81 724,354 +0.01(+0.01%)
Sep 26, 2016 75.77 75.81 75.76 75.80 882,627 +0.04(+0.06%)
Sep 23, 2016 75.73 75.75 75.71 75.75 7,876,086 +0.04(+0.06%)
Sep 22, 2016 75.72 75.75 75.70 75.71 852,607 -0.02(-0.02%)
Sep 21, 2016 75.69 75.73 75.65 75.73 916,299 +0.02(+0.02%)
Sep 20, 2016 75.73 75.74 75.71 75.71 1,104,790 -0.02(-0.02%)
Sep 19, 2016 75.73 75.75 75.72 75.73 738,268 -0.02(-0.02%)
Sep 16, 2016 75.75 75.77 75.73 75.75 949,773 -0.04(-0.05%)
Sep 15, 2016 75.74 75.80 75.72 75.78 11,897,039 +0.06(+0.08%)
Sep 14, 2016 75.69 75.75 75.69 75.72 1,832,515 +0.04(+0.06%)
Sep 13, 2016 75.72 75.73 75.65 75.67 1,244,373 -0.03(-0.04%)
Sep 12, 2016 75.68 75.74 75.67 75.70 2,383,631 +0.03(+0.04%)
Sep 09, 2016 75.68 75.71 75.66 75.67 3,061,234 -0.03(-0.04%)
Sep 08, 2016 75.75 75.76 75.70 75.70 689,368 -0.05(-0.07%)
Sep 07, 2016 75.78 75.80 75.75 75.75 1,177,796 +0.00(+0.00%)
Sep 06, 2016 75.69 75.80 75.68 75.75 1,499,768 +0.05(+0.07%)
Sep 02, 2016 75.71 75.70 75.70 75.70 815,006 +0.00(+0.00%)
Sep 01, 2016 75.65 75.71 75.63 75.70 1,337,550 +0.04(+0.05%)
Aug 31, 2016 75.68 75.71 75.67 75.67 1,052,844 -0.01(-0.01%)
Aug 30, 2016 75.67 75.69 75.66 75.67 539,524 +0.01(+0.01%)
Aug 29, 2016 75.62 75.68 75.62 75.67 531,859 +0.04(+0.06%)
Aug 26, 2016 75.70 75.74 75.62 75.62 797,192 -0.07(-0.09%)
Aug 25, 2016 75.72 75.72 75.68 75.69 614,726 -0.03(-0.04%)
Aug 24, 2016 75.75 75.75 75.72 75.72 523,854 -0.02(-0.02%)
Aug 23, 2016 75.73 75.75 75.72 75.74 511,245 +0.01(+0.01%)
Aug 22, 2016 75.75 75.75 75.72 75.73 539,144 +0.01(+0.01%)
Aug 19, 2016 75.74 75.75 75.71 75.72 662,624 -0.07(-0.09%)
Aug 18, 2016 75.75 75.79 75.72 75.79 782,272 +0.05(+0.07%)
Aug 17, 2016 75.71 75.77 75.69 75.74 1,371,616 +0.00(+0.00%)
Aug 16, 2016 75.73 75.75 75.71 75.74 869,772 -0.03(-0.04%)
Aug 15, 2016 75.75 75.77 75.74 75.76 980,737 -0.02(-0.02%)
Aug 12, 2016 75.81 75.81 75.76 75.78 656,007 +0.05(+0.07%)
Aug 11, 2016 75.80 75.80 75.70 75.73 1,044,049 -0.07(-0.09%)
Aug 10, 2016 75.78 75.80 75.76 75.80 1,091,599 +0.04(+0.05%)
Aug 09, 2016 75.74 75.76 75.71 75.76 2,625,009 +0.04(+0.06%)
Aug 08, 2016 75.72 75.75 75.70 75.72 2,894,010 -0.03(-0.04%)
Aug 05, 2016 75.79 75.79 75.73 75.75 1,315,103 -0.11(-0.14%)
Aug 04, 2016 75.83 75.86 75.83 75.85 685,623 +0.05(+0.07%)
Aug 03, 2016 75.82 75.83 75.77 75.80 3,779,610 +0.01(+0.01%)
Aug 02, 2016 75.78 75.83 75.76 75.79 1,086,778 -0.03(-0.04%)
Aug 01, 2016 75.78 75.82 75.78 75.82 3,429,341 -0.03(-0.03%)
Jul 29, 2016 75.80 75.84 75.79 75.84 1,170,362 +0.10(+0.13%)
Jul 28, 2016 75.74 75.77 75.73 75.74 1,026,771 -0.01(-0.01%)
Jul 27, 2016 75.70 75.75 75.68 75.75 738,795 +0.05(+0.07%)
Jul 26, 2016 75.72 75.72 75.67 75.70 1,515,428 +0.01(+0.01%)
Jul 25, 2016 75.73 75.74 75.69 75.69 902,981 -0.05(-0.07%)
Jul 22, 2016 75.74 75.76 75.73 75.74 430,069 -0.03(-0.04%)
Jul 21, 2016 75.71 75.77 75.70 75.77 523,119 +0.05(+0.07%)
Jul 20, 2016 75.72 75.74 75.70 75.72 705,197 -0.04(-0.05%)
Jul 19, 2016 75.74 75.75 75.72 75.75 830,935 +0.01(+0.01%)
Jul 18, 2016 75.74 75.75 75.72 75.74 975,246 +0.04(+0.06%)
Jul 15, 2016 75.73 75.73 75.69 75.70 1,721,781 -0.04(-0.05%)
Jul 14, 2016 75.73 75.77 75.72 75.74 717,509 -0.04(-0.06%)
Jul 13, 2016 75.79 75.80 75.76 75.78 940,156 +0.02(+0.02%)
Jul 12, 2016 75.79 75.79 75.74 75.76 6,731,587 -0.03(-0.04%)
Jul 11, 2016 75.82 75.84 75.79 75.79 1,819,670 -0.08(-0.11%)
Jul 08, 2016 75.85 75.88 75.87 75.87 1,301,142 +0.00(+0.00%)
Jul 07, 2016 75.88 75.90 75.85 75.87 1,230,054 -0.04(-0.05%)
Jul 06, 2016 75.91 75.94 75.89 75.90 6,453,112 -0.04(-0.05%)
Jul 05, 2016 75.91 75.95 75.90 75.94 2,218,981 +0.04(+0.05%)
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.