Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 74.11 74.23 73.68 73.94 1,101,300 -0.56(-0.75%)
Aug 28, 2015 74.42 74.73 73.93 74.50 1,429,641 -0.03(-0.04%)
Aug 27, 2015 73.48 74.86 73.37 74.54 1,802,472 +1.69(+2.32%)
Aug 26, 2015 71.34 72.98 70.98 72.84 1,768,283 +2.53(+3.59%)
Aug 25, 2015 72.45 72.83 70.26 70.31 1,764,659 -1.11(-1.55%)
Aug 24, 2015 71.19 73.12 68.07 71.42 2,739,643 -2.52(-3.41%)
Aug 21, 2015 74.86 75.13 73.83 73.94 2,268,987 -1.23(-1.63%)
Aug 20, 2015 74.87 75.95 74.85 75.17 1,499,963 -0.40(-0.53%)
Aug 19, 2015 76.01 76.51 75.18 75.57 1,797,150 -1.12(-1.46%)
Aug 18, 2015 75.75 76.90 75.51 76.69 2,504,841 +0.93(+1.22%)
Aug 17, 2015 74.76 75.92 74.52 75.76 1,515,949 +0.79(+1.05%)
Aug 14, 2015 74.31 75.05 74.09 74.97 1,018,167 +0.71(+0.96%)
Aug 13, 2015 75.40 75.52 74.24 74.26 1,160,825 -1.46(-1.93%)
Aug 12, 2015 74.72 75.74 74.10 75.72 1,212,570 +0.67(+0.90%)
Aug 11, 2015 75.04 75.28 74.52 75.05 992,153 -0.30(-0.40%)
Aug 10, 2015 74.00 75.87 74.00 75.35 1,823,119 +1.71(+2.32%)
Aug 07, 2015 74.55 74.93 72.26 73.64 2,433,293 -2.03(-2.68%)
Aug 06, 2015 76.17 76.48 75.08 75.67 2,469,890 -0.38(-0.50%)
Aug 05, 2015 75.18 76.33 74.77 76.05 1,766,612 -0.11(-0.15%)
Aug 04, 2015 75.85 76.24 75.64 76.16 1,084,037 +0.23(+0.30%)
Aug 03, 2015 76.23 76.24 75.37 75.93 1,047,458 -0.30(-0.40%)
Jul 31, 2015 76.44 76.60 76.15 76.24 1,483,648 +0.02(+0.03%)
Jul 30, 2015 75.86 76.33 75.61 76.21 870,460 +0.30(+0.39%)
Jul 29, 2015 75.58 76.02 75.27 75.92 748,196 +0.39(+0.52%)
Jul 28, 2015 74.72 75.54 74.47 75.52 935,173 +1.11(+1.49%)
Jul 27, 2015 73.82 74.74 73.45 74.41 878,958 +0.39(+0.52%)
Jul 24, 2015 74.11 74.26 73.66 74.03 655,511 -0.37(-0.50%)
Jul 23, 2015 74.66 74.94 74.27 74.40 522,336 -0.36(-0.48%)
Jul 22, 2015 74.46 74.96 74.29 74.76 701,726 +0.30(+0.41%)
Jul 21, 2015 75.00 75.00 74.17 74.45 955,018 -0.50(-0.67%)
Jul 20, 2015 75.10 75.18 74.76 74.96 694,696 -0.15(-0.20%)
Jul 17, 2015 75.28 75.30 74.65 75.10 754,278 -0.66(-0.88%)
Jul 16, 2015 75.78 75.94 75.49 75.77 781,666 +0.53(+0.70%)
Jul 15, 2015 75.85 75.87 75.11 75.24 991,440 -0.62(-0.81%)
Jul 14, 2015 75.68 76.24 75.64 75.86 934,546 +0.25(+0.33%)
Jul 13, 2015 75.51 75.89 75.29 75.61 900,304 +0.21(+0.28%)
Jul 10, 2015 75.63 75.83 74.78 75.40 1,419,362 +0.87(+1.17%)
Jul 09, 2015 74.85 75.04 74.37 74.53 1,408,056 +0.36(+0.49%)
Jul 08, 2015 74.60 74.83 73.90 74.17 1,162,739 -0.76(-1.01%)
Jul 07, 2015 73.22 75.03 73.00 74.92 1,940,447 +1.95(+2.67%)
Jul 06, 2015 73.61 73.81 72.43 72.98 1,241,496 -0.92(-1.24%)
Jul 02, 2015 73.71 73.90 73.90 73.90 1,527,338 +0.39(+0.54%)
Jul 01, 2015 73.22 73.50 72.65 73.50 1,443,298 +0.60(+0.82%)
Jun 30, 2015 72.58 73.58 72.29 72.90 1,709,701 +0.75(+1.05%)
Jun 29, 2015 72.07 72.85 72.06 72.15 1,453,896 -0.53(-0.72%)
Jun 26, 2015 72.46 72.94 72.32 72.67 1,203,259 +0.57(+0.79%)
Jun 25, 2015 72.58 72.62 72.05 72.11 1,700,674 -0.31(-0.43%)
Jun 24, 2015 73.13 73.13 72.37 72.42 1,506,359 -0.72(-0.99%)
Jun 23, 2015 73.33 73.44 73.13 73.14 1,384,346 -0.10(-0.13%)
Jun 22, 2015 73.49 73.53 72.86 73.24 2,644,396 +0.16(+0.22%)
Jun 19, 2015 74.17 75.00 72.81 73.08 6,906,288 -2.64(-3.49%)
Jun 18, 2015 76.05 76.34 75.66 75.72 1,382,704 -0.17(-0.23%)
Jun 17, 2015 75.54 76.24 75.34 75.89 996,424 +0.30(+0.40%)
Jun 16, 2015 74.54 76.04 74.51 75.59 1,311,469 +1.02(+1.36%)
Jun 15, 2015 74.42 75.07 74.09 74.57 868,644 -0.15(-0.20%)
Jun 12, 2015 74.37 75.11 74.09 74.72 1,732,206 +0.23(+0.31%)
Jun 11, 2015 74.78 74.99 74.35 74.49 1,090,467 -0.29(-0.38%)
Jun 10, 2015 74.96 75.42 74.74 74.77 1,135,388 +0.03(+0.04%)
Jun 09, 2015 75.04 75.15 74.69 74.74 1,044,479 -0.41(-0.55%)
Jun 08, 2015 74.68 75.45 74.45 75.15 1,175,668 +0.57(+0.77%)
Jun 05, 2015 74.84 74.96 74.51 74.58 1,670,908 -0.33(-0.44%)
Jun 04, 2015 74.91 75.55 74.85 74.91 1,311,581 -0.35(-0.47%)
Jun 03, 2015 75.74 75.95 75.00 75.26 1,848,149 -0.68(-0.90%)
Jun 02, 2015 75.91 76.10 75.60 75.94 694,975 -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.