Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 74.10 74.22 73.67 73.93 1,101,414 -0.56(-0.75%)
Aug 28, 2015 74.41 74.73 73.92 74.49 1,429,788 -0.03(-0.04%)
Aug 27, 2015 73.47 74.85 73.36 74.53 1,802,657 +1.69(+2.32%)
Aug 26, 2015 71.33 72.97 70.97 72.83 1,768,465 +2.53(+3.59%)
Aug 25, 2015 72.44 72.83 70.26 70.31 1,764,841 -1.11(-1.55%)
Aug 24, 2015 71.18 73.12 68.06 71.41 2,739,925 -2.52(-3.41%)
Aug 21, 2015 74.85 75.12 73.83 73.93 2,269,221 -1.23(-1.63%)
Aug 20, 2015 74.87 75.94 74.84 75.16 1,500,118 -0.40(-0.53%)
Aug 19, 2015 76.00 76.51 75.17 75.56 1,797,335 -1.12(-1.46%)
Aug 18, 2015 75.74 76.89 75.50 76.68 2,505,099 +0.93(+1.22%)
Aug 17, 2015 74.75 75.92 74.51 75.75 1,516,106 +0.79(+1.05%)
Aug 14, 2015 74.30 75.05 74.08 74.96 1,018,272 +0.71(+0.96%)
Aug 13, 2015 75.39 75.51 74.23 74.25 1,160,944 -1.46(-1.93%)
Aug 12, 2015 74.71 75.74 74.09 75.71 1,212,695 +0.67(+0.90%)
Aug 11, 2015 75.03 75.27 74.51 75.04 992,255 -0.30(-0.40%)
Aug 10, 2015 73.99 75.87 73.99 75.34 1,823,307 +1.71(+2.32%)
Aug 07, 2015 74.55 74.92 72.25 73.63 2,433,544 -2.03(-2.68%)
Aug 06, 2015 76.16 76.47 75.07 75.66 2,470,144 -0.38(-0.50%)
Aug 05, 2015 75.17 76.33 74.76 76.04 1,766,794 -0.11(-0.15%)
Aug 04, 2015 75.84 76.24 75.64 76.15 1,084,149 +0.23(+0.30%)
Aug 03, 2015 76.22 76.23 75.37 75.92 1,047,566 -0.30(-0.40%)
Jul 31, 2015 76.43 76.60 76.14 76.23 1,483,801 +0.02(+0.03%)
Jul 30, 2015 75.85 76.33 75.60 76.20 870,549 +0.30(+0.39%)
Jul 29, 2015 75.57 76.01 75.26 75.91 748,273 +0.39(+0.52%)
Jul 28, 2015 74.71 75.53 74.46 75.51 935,269 +1.11(+1.49%)
Jul 27, 2015 73.82 74.73 73.45 74.41 879,049 +0.39(+0.52%)
Jul 24, 2015 74.10 74.25 73.65 74.02 655,579 -0.37(-0.50%)
Jul 23, 2015 74.65 74.93 74.26 74.39 522,390 -0.36(-0.48%)
Jul 22, 2015 74.46 74.96 74.29 74.75 701,798 +0.30(+0.41%)
Jul 21, 2015 74.99 74.99 74.16 74.45 955,117 -0.50(-0.67%)
Jul 20, 2015 75.10 75.17 74.75 74.95 694,767 -0.15(-0.20%)
Jul 17, 2015 75.27 75.29 74.64 75.10 754,356 -0.66(-0.88%)
Jul 16, 2015 75.77 75.93 75.48 75.76 781,746 +0.53(+0.70%)
Jul 15, 2015 75.84 75.87 75.10 75.23 991,542 -0.62(-0.81%)
Jul 14, 2015 75.67 76.24 75.63 75.85 934,642 +0.25(+0.33%)
Jul 13, 2015 75.50 75.88 75.28 75.60 900,397 +0.21(+0.28%)
Jul 10, 2015 75.62 75.82 74.78 75.39 1,419,508 +0.87(+1.17%)
Jul 09, 2015 74.84 75.03 74.36 74.52 1,408,201 +0.36(+0.49%)
Jul 08, 2015 74.59 74.82 73.89 74.16 1,162,858 -0.75(-1.01%)
Jul 07, 2015 73.21 75.02 72.99 74.91 1,940,647 +1.94(+2.67%)
Jul 06, 2015 73.60 73.80 72.42 72.97 1,241,624 -0.92(-1.24%)
Jul 02, 2015 73.70 73.89 73.89 73.89 1,527,496 +0.39(+0.54%)
Jul 01, 2015 73.21 73.50 72.64 73.50 1,443,446 +0.60(+0.82%)
Jun 30, 2015 72.58 73.58 72.28 72.90 1,709,878 +0.75(+1.05%)
Jun 29, 2015 72.06 72.84 72.05 72.14 1,454,045 -0.53(-0.72%)
Jun 26, 2015 72.45 72.93 72.31 72.67 1,203,383 +0.57(+0.79%)
Jun 25, 2015 72.57 72.61 72.04 72.10 1,700,849 -0.31(-0.43%)
Jun 24, 2015 73.12 73.13 72.36 72.41 1,506,514 -0.72(-0.99%)
Jun 23, 2015 73.32 73.43 73.12 73.13 1,384,489 -0.10(-0.13%)
Jun 22, 2015 73.48 73.52 72.86 73.23 2,644,669 +0.16(+0.22%)
Jun 19, 2015 74.16 74.99 72.80 73.07 6,906,999 -2.64(-3.49%)
Jun 18, 2015 76.04 76.33 75.66 75.71 1,382,846 -0.17(-0.23%)
Jun 17, 2015 75.53 76.24 75.33 75.88 996,526 +0.30(+0.40%)
Jun 16, 2015 74.53 76.03 74.50 75.58 1,311,604 +1.02(+1.36%)
Jun 15, 2015 74.41 75.06 74.08 74.56 868,734 -0.15(-0.20%)
Jun 12, 2015 74.36 75.10 74.09 74.71 1,732,385 +0.23(+0.31%)
Jun 11, 2015 74.78 74.98 74.34 74.48 1,090,579 -0.29(-0.38%)
Jun 10, 2015 74.95 75.42 74.73 74.77 1,135,505 +0.03(+0.04%)
Jun 09, 2015 75.03 75.15 74.69 74.73 1,044,586 -0.41(-0.55%)
Jun 08, 2015 74.68 75.44 74.44 75.14 1,175,789 +0.57(+0.77%)
Jun 05, 2015 74.83 74.96 74.50 74.57 1,671,080 -0.33(-0.44%)
Jun 04, 2015 74.90 75.54 74.84 74.90 1,311,716 -0.35(-0.47%)
Jun 03, 2015 75.74 75.94 74.99 75.25 1,848,339 -0.68(-0.90%)
Jun 02, 2015 75.90 76.10 75.59 75.93 695,046 -0.16(-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.