Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 75.40 75.56 75.11 75.20 1,504,088 +0.02(+0.03%)
Jul 30, 2015 74.83 75.30 74.58 75.18 882,452 +0.29(+0.39%)
Jul 29, 2015 74.55 74.99 74.24 74.88 758,503 +0.39(+0.52%)
Jul 28, 2015 73.70 74.51 73.46 74.50 948,057 +1.09(+1.49%)
Jul 27, 2015 72.82 73.73 72.46 73.40 891,067 +0.38(+0.52%)
Jul 24, 2015 73.10 73.25 72.66 73.02 664,542 -0.36(-0.50%)
Jul 23, 2015 73.65 73.92 73.26 73.39 529,532 -0.36(-0.48%)
Jul 22, 2015 73.45 73.94 73.28 73.74 711,394 +0.30(+0.41%)
Jul 21, 2015 73.98 73.98 73.16 73.44 968,175 -0.49(-0.67%)
Jul 20, 2015 74.08 74.16 73.75 73.94 704,266 -0.15(-0.20%)
Jul 17, 2015 74.25 74.28 73.64 74.08 764,670 -0.66(-0.88%)
Jul 16, 2015 74.75 74.91 74.46 74.74 792,434 +0.52(+0.70%)
Jul 15, 2015 74.82 74.84 74.09 74.22 1,005,099 -0.61(-0.81%)
Jul 14, 2015 74.65 75.21 74.61 74.83 947,421 +0.24(+0.33%)
Jul 13, 2015 74.48 74.86 74.27 74.58 912,708 +0.21(+0.28%)
Jul 10, 2015 74.60 74.79 73.77 74.37 1,438,916 +0.86(+1.17%)
Jul 09, 2015 73.83 74.02 73.36 73.52 1,427,454 +0.36(+0.49%)
Jul 08, 2015 73.59 73.82 72.89 73.16 1,178,757 -0.74(-1.01%)
Jul 07, 2015 72.22 74.01 72.01 73.90 1,967,180 +1.92(+2.67%)
Jul 06, 2015 72.61 72.80 71.45 71.99 1,258,600 -0.91(-1.24%)
Jul 02, 2015 72.71 72.89 72.89 72.89 1,548,380 +0.39(+0.54%)
Jul 01, 2015 72.22 72.50 71.66 72.50 1,463,181 +0.59(+0.82%)
Jun 30, 2015 71.60 72.58 71.31 71.91 1,733,255 +0.74(+1.05%)
Jun 29, 2015 71.09 71.86 71.08 71.17 1,473,926 -0.52(-0.72%)
Jun 26, 2015 71.48 71.95 71.34 71.69 1,219,835 +0.56(+0.79%)
Jun 25, 2015 71.59 71.63 71.07 71.13 1,724,104 -0.31(-0.43%)
Jun 24, 2015 72.13 72.14 71.39 71.44 1,527,111 -0.71(-0.99%)
Jun 23, 2015 72.33 72.44 72.13 72.15 1,403,418 -0.10(-0.13%)
Jun 22, 2015 72.49 72.53 71.87 72.24 2,680,827 +0.16(+0.22%)
Jun 19, 2015 73.16 73.98 71.82 72.08 7,001,434 -2.61(-3.49%)
Jun 18, 2015 75.01 75.30 74.64 74.69 1,401,753 -0.17(-0.23%)
Jun 17, 2015 74.51 75.21 74.32 74.86 1,010,151 +0.30(+0.40%)
Jun 16, 2015 73.52 75.01 73.50 74.56 1,329,536 +1.00(+1.36%)
Jun 15, 2015 73.41 74.05 73.08 73.56 880,611 -0.15(-0.20%)
Jun 12, 2015 73.36 74.09 73.09 73.70 1,756,070 +0.23(+0.31%)
Jun 11, 2015 73.77 73.97 73.34 73.48 1,105,490 -0.28(-0.38%)
Jun 10, 2015 73.94 74.40 73.73 73.76 1,151,030 +0.03(+0.04%)
Jun 09, 2015 74.02 74.13 73.68 73.73 1,058,868 -0.40(-0.55%)
Jun 08, 2015 73.67 74.42 73.43 74.13 1,191,865 +0.57(+0.77%)
Jun 05, 2015 73.82 73.94 73.50 73.56 1,693,928 -0.32(-0.44%)
Jun 04, 2015 73.89 74.52 73.83 73.89 1,329,650 -0.35(-0.47%)
Jun 03, 2015 74.71 74.92 73.98 74.24 1,873,610 -0.67(-0.90%)
Jun 02, 2015 74.88 75.07 74.57 74.91 704,549 -0.16(-0.22%)
Jun 01, 2015 75.22 75.47 74.84 75.07 860,264 -0.11(-0.14%)
May 29, 2015 75.69 75.78 75.18 75.18 1,254,725 -0.43(-0.57%)
May 28, 2015 75.34 75.73 75.14 75.60 758,307 -0.06(-0.09%)
May 27, 2015 75.45 75.78 75.13 75.67 1,093,984 +0.38(+0.51%)
May 26, 2015 75.75 76.01 74.89 75.29 933,141 -0.43(-0.57%)
May 22, 2015 76.28 75.72 75.72 75.72 930,263 -0.43(-0.56%)
May 21, 2015 76.59 76.96 76.09 76.15 1,232,825 -0.39(-0.51%)
May 20, 2015 76.75 77.05 76.43 76.54 1,515,337 -0.14(-0.18%)
May 19, 2015 76.66 76.79 76.10 76.68 1,267,245 -0.01(-0.01%)
May 18, 2015 77.23 77.28 76.68 76.68 865,056 -0.74(-0.96%)
May 15, 2015 77.30 77.60 77.09 77.42 880,084 +0.05(+0.06%)
May 14, 2015 76.44 77.49 76.24 77.38 2,000,281 +1.47(+1.93%)
May 13, 2015 76.07 76.76 75.77 75.91 1,023,511 -0.06(-0.07%)
May 12, 2015 75.45 76.18 75.28 75.97 973,967 +0.35(+0.47%)
May 11, 2015 75.96 76.16 75.36 75.61 1,337,650 -0.41(-0.54%)
May 08, 2015 76.10 76.60 75.95 76.02 1,311,331 +0.06(+0.07%)
May 07, 2015 75.55 76.09 75.30 75.97 1,096,126 +0.14(+0.18%)
May 06, 2015 75.79 75.97 75.20 75.83 1,465,584 +0.25(+0.33%)
May 05, 2015 75.86 76.18 75.09 75.58 1,633,528 -0.28(-0.37%)
May 04, 2015 75.57 76.19 75.57 75.86 1,691,986 +0.52(+0.68%)
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.