Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 65.83 66.13 65.74 65.92 7,298,066 +0.05(+0.08%)
Sep 28, 2017 65.86 66.04 65.41 65.87 6,531,770 +0.28(+0.43%)
Sep 27, 2017 65.26 65.59 5,698,397 -0.45(-0.68%)
Sep 26, 2017 65.94 66.47 65.78 66.04 5,685,735 +0.08(+0.13%)
Sep 25, 2017 66.98 67.07 65.64 65.95 8,486,742 -1.20(-1.79%)
Sep 22, 2017 66.97 67.32 66.66 67.16 5,450,920 +0.14(+0.21%)
Sep 21, 2017 67.53 67.87 66.99 67.02 5,722,455 -0.53(-0.79%)
Sep 20, 2017 68.41 68.68 66.86 67.55 7,576,617 -0.87(-1.27%)
Sep 19, 2017 69.64 69.72 68.36 68.41 6,627,712 -1.02(-1.47%)
Sep 18, 2017 69.41 69.55 68.89 69.43 4,940,006 +0.24(+0.34%)
Sep 15, 2017 68.78 69.21 68.57 69.20 11,349,299 +0.27(+0.39%)
Sep 14, 2017 69.00 69.04 68.31 68.93 5,295,090 -0.11(-0.16%)
Sep 13, 2017 69.21 69.48 68.84 69.04 5,690,554 -0.31(-0.45%)
Sep 12, 2017 68.68 69.40 68.33 69.35 4,834,168 +0.62(+0.91%)
Sep 11, 2017 69.31 69.52 68.41 68.73 6,947,355 -0.40(-0.57%)
Sep 08, 2017 67.33 69.50 67.33 69.12 9,352,763 +1.75(+2.60%)
Sep 07, 2017 67.34 67.65 67.17 67.37 4,019,462 +0.07(+0.10%)
Sep 06, 2017 67.34 67.45 66.87 67.30 4,490,701 +0.04(+0.06%)
Sep 05, 2017 67.31 67.75 67.05 67.26 3,867,384 -0.19(-0.29%)
Sep 01, 2017 68.00 68.04 67.53 67.45 3,718,655 -0.48(-0.71%)
Aug 31, 2017 67.41 68.02 67.24 67.93 6,719,292 +0.64(+0.95%)
Aug 30, 2017 67.16 67.34 66.86 67.29 4,421,558 +0.12(+0.18%)
Aug 29, 2017 66.87 67.32 66.59 67.18 4,902,276 +0.11(+0.16%)
Aug 28, 2017 67.05 67.30 66.91 67.07 5,816,032 +0.45(+0.67%)
Aug 25, 2017 66.92 67.28 66.59 66.62 5,021,328 -0.15(-0.23%)
Aug 24, 2017 67.15 67.50 66.66 66.77 8,740,367 -0.43(-0.64%)
Aug 23, 2017 68.52 68.73 66.95 67.20 10,286,122 -1.69(-2.46%)
Aug 22, 2017 68.64 69.22 68.25 68.89 11,134,051 -1.48(-2.11%)
Aug 21, 2017 70.22 70.79 69.89 70.38 5,567,251 +0.09(+0.13%)
Aug 18, 2017 70.21 70.62 70.04 70.28 5,270,323 -0.22(-0.31%)
Aug 17, 2017 71.19 71.50 70.47 70.50 4,496,608 -0.78(-1.10%)
Aug 16, 2017 71.48 71.56 71.24 71.29 5,193,457 +0.01(+0.01%)
Aug 15, 2017 71.27 71.63 71.14 71.28 3,282,527 +0.10(+0.14%)
Aug 14, 2017 70.82 71.68 70.82 71.18 3,971,743 +0.64(+0.91%)
Aug 11, 2017 70.21 70.98 70.02 70.54 5,105,581 +0.56(+0.81%)
Aug 10, 2017 70.43 70.66 69.96 69.97 4,148,590 -0.77(-1.08%)
Aug 09, 2017 70.57 70.80 70.37 70.74 4,176,478 +0.10(+0.14%)
Aug 08, 2017 71.03 71.23 70.50 70.64 4,529,495 -0.46(-0.64%)
Aug 07, 2017 70.59 71.25 70.53 71.09 4,328,791 +0.58(+0.82%)
Aug 04, 2017 70.39 70.75 70.13 70.51 4,052,412 +0.33(+0.47%)
Aug 03, 2017 69.91 70.35 69.80 70.18 7,054,343 +0.08(+0.11%)
Aug 02, 2017 70.38 70.45 69.92 70.11 5,826,336 -0.27(-0.38%)
Aug 01, 2017 70.87 71.10 70.35 70.38 6,356,281 -0.38(-0.54%)
Jul 31, 2017 71.20 71.35 70.71 70.76 6,470,212 -0.27(-0.38%)
Jul 28, 2017 71.26 71.46 70.92 71.03 5,400,670 -0.33(-0.46%)
Jul 27, 2017 72.35 72.35 71.06 71.35 6,224,327 -0.89(-1.24%)
Jul 26, 2017 72.32 72.70 71.95 72.25 3,953,704 -0.16(-0.22%)
Jul 25, 2017 71.96 72.48 71.65 72.41 6,237,865 +0.71(+0.99%)
Jul 24, 2017 71.80 71.89 71.38 71.70 4,860,905 -0.07(-0.09%)
Jul 21, 2017 72.19 72.42 71.57 71.77 4,181,092 -0.42(-0.58%)
Jul 20, 2017 72.39 72.54 72.05 72.19 5,199,765 +0.02(+0.02%)
Jul 19, 2017 72.45 72.58 72.01 72.17 5,455,470 -0.17(-0.23%)
Jul 18, 2017 72.47 72.83 72.29 72.34 6,533,838 -0.18(-0.24%)
Jul 17, 2017 74.63 74.82 72.33 72.52 11,339,700 -2.11(-2.83%)
Jul 14, 2017 73.99 74.84 73.87 74.63 2,679,428 +0.64(+0.87%)
Jul 13, 2017 74.09 74.15 73.56 73.99 2,737,011 +0.00(+0.00%)
Jul 12, 2017 73.94 74.36 73.65 73.99 2,525,881 +0.46(+0.63%)
Jul 11, 2017 73.35 73.66 73.04 73.53 3,314,431 +0.05(+0.07%)
Jul 10, 2017 74.03 74.15 73.35 73.48 3,633,965 -0.64(-0.86%)
Jul 07, 2017 73.86 74.24 73.65 74.12 3,463,032 +0.59(+0.80%)
Jul 06, 2017 74.74 74.98 73.53 73.53 4,610,443 -1.38(-1.84%)
Jul 05, 2017 74.59 75.08 74.39 74.91 3,432,215 +0.46(+0.62%)
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.