Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 81.73 86.29 81.68 82.70 565,451 +1.05(+1.29%)
Jul 28, 2016 81.20 82.31 80.48 81.65 287,874 +0.31(+0.38%)
Jul 27, 2016 81.65 81.93 80.57 81.34 169,888 +0.08(+0.10%)
Jul 26, 2016 80.00 81.33 79.57 81.26 194,289 +1.13(+1.41%)
Jul 25, 2016 80.67 80.83 79.76 80.13 257,589 -0.51(-0.63%)
Jul 22, 2016 80.09 80.90 79.42 80.64 202,305 +0.64(+0.80%)
Jul 21, 2016 80.19 81.16 79.67 80.00 264,376 -0.21(-0.26%)
Jul 20, 2016 80.65 81.85 80.13 80.21 386,820 -0.33(-0.41%)
Jul 19, 2016 81.03 81.03 79.65 80.54 482,541 +0.53(+0.66%)
Jul 18, 2016 80.57 80.87 79.46 80.01 315,563 -0.45(-0.56%)
Jul 15, 2016 80.57 80.81 79.92 80.46 281,191 +0.57(+0.71%)
Jul 14, 2016 79.67 80.52 78.90 79.89 516,733 +0.54(+0.68%)
Jul 13, 2016 77.93 80.51 77.11 79.35 608,296 +2.19(+2.84%)
Jul 12, 2016 80.70 81.00 76.57 77.16 946,158 -2.38(-2.99%)
Jul 11, 2016 78.75 80.06 78.23 79.54 692,313 +1.28(+1.64%)
Jul 08, 2016 78.98 77.92 78.24 78.26 321,894 +0.34(+0.44%)
Jul 07, 2016 76.05 78.00 76.05 77.92 386,618 +1.80(+2.36%)
Jul 06, 2016 75.29 77.69 74.92 76.12 724,079 +0.34(+0.45%)
Jul 05, 2016 76.28 76.29 74.67 75.78 524,101 -0.54(-0.71%)
Jul 01, 2016 73.57 76.32 76.32 76.32 579,900 +2.56(+3.47%)
Jun 30, 2016 72.02 73.80 70.82 73.76 445,425 +2.07(+2.89%)
Jun 29, 2016 71.06 72.45 69.41 71.69 347,458 +1.82(+2.60%)
Jun 28, 2016 69.03 70.92 68.66 69.87 419,752 +1.89(+2.78%)
Jun 27, 2016 70.00 70.82 66.55 67.98 684,542 -2.50(-3.55%)
Jun 24, 2016 71.00 73.98 70.31 70.48 1,214,392 -3.62(-4.89%)
Jun 23, 2016 70.76 74.19 70.10 74.10 662,307 +4.07(+5.81%)
Jun 22, 2016 72.04 72.48 69.94 70.03 466,213 -1.99(-2.76%)
Jun 21, 2016 73.19 74.81 71.73 72.02 405,320 -1.01(-1.38%)
Jun 20, 2016 72.52 74.34 71.67 73.03 433,827 +1.63(+2.28%)
Jun 17, 2016 72.38 72.38 70.31 71.40 536,188 -0.87(-1.20%)
Jun 16, 2016 72.66 73.17 70.52 72.27 280,371 -0.79(-1.08%)
Jun 15, 2016 73.55 74.97 72.94 73.06 314,849 -0.43(-0.59%)
Jun 14, 2016 71.90 73.53 70.88 73.49 649,129 +1.51(+2.10%)
Jun 13, 2016 72.79 74.27 70.72 71.98 573,522 -0.85(-1.17%)
Jun 10, 2016 75.42 76.14 72.78 72.83 568,966 -2.89(-3.82%)
Jun 09, 2016 76.25 76.70 75.40 75.72 731,551 -0.99(-1.29%)
Jun 08, 2016 72.73 77.94 73.26 76.71 1,714,970 +3.98(+5.47%)
Jun 07, 2016 71.99 73.07 70.38 72.73 1,228,682 -0.70(-0.95%)
Jun 06, 2016 72.98 73.58 72.29 73.43 575,984 +0.46(+0.63%)
Jun 03, 2016 73.51 74.00 71.64 72.97 326,477 -0.45(-0.61%)
Jun 02, 2016 74.00 74.48 72.24 73.42 473,224 +0.62(+0.85%)
Jun 01, 2016 69.72 74.00 68.88 72.80 836,924 +3.08(+4.42%)
May 31, 2016 69.94 69.96 69.02 69.72 443,946 -0.14(-0.20%)
May 27, 2016 67.85 69.86 69.86 69.86 252,500 +2.20(+3.25%)
May 26, 2016 67.14 68.29 66.62 67.66 299,749 +0.39(+0.58%)
May 25, 2016 68.07 68.67 67.09 67.27 272,325 -0.65(-0.96%)
May 24, 2016 65.16 68.09 65.16 67.92 339,948 +2.81(+4.32%)
May 23, 2016 65.00 65.71 64.39 65.11 353,090 +0.23(+0.35%)
May 20, 2016 63.74 65.07 62.67 64.88 432,643 +1.25(+1.96%)
May 19, 2016 63.13 63.92 62.70 63.63 210,061 +0.24(+0.38%)
May 18, 2016 62.91 64.44 62.61 63.39 363,015 -0.02(-0.03%)
May 17, 2016 64.87 65.86 62.70 63.41 490,164 -1.56(-2.40%)
May 16, 2016 63.55 65.52 63.43 64.97 600,847 +1.59(+2.51%)
May 13, 2016 63.98 64.35 63.20 63.38 413,990 -0.80(-1.25%)
May 12, 2016 65.52 65.76 62.65 64.18 333,240 -1.35(-2.06%)
May 11, 2016 68.01 68.94 65.34 65.53 453,147 -2.83(-4.14%)
May 10, 2016 64.85 70.52 67.54 68.36 1,946,801 +3.51(+5.41%)
May 09, 2016 62.23 66.00 61.61 64.85 741,042 +2.39(+3.83%)
May 06, 2016 63.39 63.54 61.52 62.46 453,462 -1.03(-1.62%)
May 05, 2016 63.44 64.48 61.57 63.49 444,044 -0.25(-0.39%)
May 04, 2016 64.85 66.28 63.65 63.74 400,196 -1.80(-2.75%)
May 03, 2016 67.33 68.38 65.23 65.54 449,727 -2.37(-3.49%)
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.