Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 76.12 76.25 75.68 75.95 1,072,131 -0.58(-0.75%)
Aug 28, 2015 76.44 76.77 75.94 76.53 1,391,774 -0.03(-0.04%)
Aug 27, 2015 75.48 76.89 75.37 76.56 1,754,731 +1.74(+2.32%)
Aug 26, 2015 73.28 74.97 72.91 74.82 1,721,447 +2.60(+3.59%)
Aug 25, 2015 74.42 74.82 72.18 72.23 1,717,920 -1.14(-1.55%)
Aug 24, 2015 73.12 75.11 69.92 73.36 2,667,080 -2.59(-3.41%)
Aug 21, 2015 76.89 77.17 75.84 75.95 2,208,890 -1.26(-1.63%)
Aug 20, 2015 76.91 78.01 76.89 77.21 1,460,234 -0.41(-0.53%)
Aug 19, 2015 78.07 78.60 77.22 77.63 1,749,550 -1.15(-1.46%)
Aug 18, 2015 77.81 78.99 77.56 78.77 2,438,497 +0.95(+1.22%)
Aug 17, 2015 76.79 77.99 76.55 77.82 1,475,797 +0.81(+1.05%)
Aug 14, 2015 76.33 77.10 76.10 77.01 991,200 +0.73(+0.96%)
Aug 13, 2015 77.45 77.58 76.26 76.28 1,130,078 -1.50(-1.93%)
Aug 12, 2015 76.75 77.80 76.12 77.78 1,180,453 +0.69(+0.90%)
Aug 11, 2015 77.08 77.32 76.55 77.09 965,875 -0.31(-0.40%)
Aug 10, 2015 76.01 77.94 76.01 77.40 1,774,831 +1.75(+2.32%)
Aug 07, 2015 76.58 76.97 74.22 75.65 2,368,844 -2.08(-2.68%)
Aug 06, 2015 78.24 78.56 77.12 77.73 2,404,471 -0.39(-0.50%)
Aug 05, 2015 77.22 78.41 76.80 78.12 1,719,821 -0.12(-0.15%)
Aug 04, 2015 77.91 78.32 77.70 78.23 1,055,325 +0.24(+0.30%)
Aug 03, 2015 78.30 78.31 77.42 78.00 1,019,714 -0.31(-0.40%)
Jul 31, 2015 78.52 78.69 78.22 78.31 1,444,351 +0.03(+0.03%)
Jul 30, 2015 77.92 78.41 77.67 78.28 847,404 +0.30(+0.39%)
Jul 29, 2015 77.64 78.09 77.31 77.98 728,379 +0.40(+0.52%)
Jul 28, 2015 76.75 77.59 76.50 77.58 910,404 +1.14(+1.49%)
Jul 27, 2015 75.83 76.78 75.45 76.44 855,678 +0.40(+0.52%)
Jul 24, 2015 76.13 76.28 75.66 76.04 638,149 -0.38(-0.50%)
Jul 23, 2015 76.69 76.98 76.29 76.42 508,501 -0.37(-0.48%)
Jul 22, 2015 76.49 77.00 76.32 76.79 683,140 +0.31(+0.41%)
Jul 21, 2015 77.04 77.04 76.19 76.48 929,723 -0.51(-0.67%)
Jul 20, 2015 77.15 77.22 76.80 76.99 676,296 -0.15(-0.20%)
Jul 17, 2015 77.32 77.35 76.68 77.15 734,300 -0.68(-0.88%)
Jul 16, 2015 77.84 78.01 77.54 77.83 760,962 +0.54(+0.70%)
Jul 15, 2015 77.91 77.94 77.15 77.29 965,181 -0.63(-0.81%)
Jul 14, 2015 77.74 78.32 77.69 77.92 909,793 +0.25(+0.33%)
Jul 13, 2015 77.56 77.96 77.34 77.67 876,459 +0.22(+0.28%)
Jul 10, 2015 77.69 77.89 76.82 77.45 1,381,768 +0.89(+1.17%)
Jul 09, 2015 76.89 77.08 76.40 76.56 1,370,762 +0.37(+0.49%)
Jul 08, 2015 76.63 76.87 75.91 76.19 1,131,942 -0.78(-1.01%)
Jul 07, 2015 75.21 77.07 74.99 76.96 1,889,052 +2.00(+2.67%)
Jul 06, 2015 75.61 75.81 74.40 74.96 1,208,613 -0.94(-1.24%)
Jul 02, 2015 75.71 75.91 75.91 75.91 1,486,884 +0.40(+0.54%)
Jul 01, 2015 75.21 75.50 74.63 75.50 1,405,070 +0.62(+0.82%)
Jun 30, 2015 74.56 75.59 74.25 74.89 1,664,417 +0.78(+1.05%)
Jun 29, 2015 74.03 74.83 74.02 74.11 1,415,387 -0.54(-0.72%)
Jun 26, 2015 74.43 74.92 74.29 74.65 1,171,389 +0.58(+0.79%)
Jun 25, 2015 74.55 74.59 74.01 74.07 1,655,629 -0.32(-0.43%)
Jun 24, 2015 75.11 75.12 74.34 74.39 1,466,461 -0.74(-0.99%)
Jun 23, 2015 75.33 75.44 75.11 75.13 1,347,680 -0.10(-0.13%)
Jun 22, 2015 75.49 75.53 74.84 75.23 2,574,356 +0.17(+0.22%)
Jun 19, 2015 76.19 77.04 74.79 75.06 6,723,365 -2.71(-3.49%)
Jun 18, 2015 78.12 78.42 77.72 77.78 1,346,081 -0.18(-0.23%)
Jun 17, 2015 77.59 78.32 77.39 77.96 970,032 +0.31(+0.40%)
Jun 16, 2015 76.56 78.11 76.54 77.64 1,276,733 +1.05(+1.36%)
Jun 15, 2015 76.45 77.11 76.10 76.60 845,637 -0.15(-0.20%)
Jun 12, 2015 76.40 77.15 76.11 76.75 1,686,326 +0.24(+0.31%)
Jun 11, 2015 76.82 77.03 76.37 76.51 1,061,584 -0.30(-0.38%)
Jun 10, 2015 76.99 77.48 76.78 76.81 1,105,316 +0.03(+0.04%)
Jun 09, 2015 77.08 77.20 76.72 76.78 1,016,814 -0.42(-0.55%)
Jun 08, 2015 76.72 77.50 76.47 77.20 1,144,528 +0.59(+0.77%)
Jun 05, 2015 76.88 77.00 76.54 76.61 1,626,652 -0.34(-0.44%)
Jun 04, 2015 76.94 77.60 76.89 76.94 1,276,842 -0.36(-0.47%)
Jun 03, 2015 77.80 78.01 77.04 77.31 1,799,198 -0.70(-0.90%)
Jun 02, 2015 77.97 78.17 77.65 78.01 676,567 -0.17(-0.22%)
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.