Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 72.07 72.26 72.03 72.26 1,450,662 +0.52(+0.72%)
Sep 29, 2015 71.69 71.79 71.55 71.74 1,016,988 -0.16(-0.23%)
Sep 28, 2015 72.24 72.32 71.78 71.90 760,307 -0.62(-0.86%)
Sep 25, 2015 72.88 72.88 72.44 72.53 606,446 -0.17(-0.23%)
Sep 24, 2015 72.49 72.76 72.39 72.70 1,620,681 -0.24(-0.34%)
Sep 23, 2015 73.15 73.18 72.86 72.94 1,102,390 -0.15(-0.20%)
Sep 22, 2015 73.42 73.93 73.08 73.09 840,809 -0.59(-0.80%)
Sep 21, 2015 74.07 74.11 73.67 73.68 1,163,743 -0.41(-0.56%)
Sep 18, 2015 73.99 74.18 73.96 74.10 1,568,070 +0.19(+0.26%)
Sep 17, 2015 73.48 74.00 73.46 73.91 1,009,549 +0.43(+0.58%)
Sep 16, 2015 73.36 73.53 73.14 73.48 1,894,707 +0.30(+0.41%)
Sep 15, 2015 73.21 73.34 73.17 73.18 848,512 -0.09(-0.12%)
Sep 14, 2015 73.15 73.27 73.15 73.27 347,191 +0.05(+0.06%)
Sep 11, 2015 73.21 73.25 73.13 73.22 766,932 +0.01(+0.02%)
Sep 10, 2015 73.26 73.33 73.17 73.21 887,464 -0.11(-0.15%)
Sep 09, 2015 73.29 73.34 73.12 73.32 1,432,142 +0.24(+0.33%)
Sep 08, 2015 73.07 73.21 73.07 73.07 858,131 -0.03(-0.04%)
Sep 04, 2015 73.12 73.10 73.10 73.10 1,028,721 -0.05(-0.07%)
Sep 03, 2015 72.83 73.25 72.82 73.15 1,167,641 +0.38(+0.52%)
Sep 02, 2015 72.88 72.97 72.72 72.77 1,148,793 -0.32(-0.44%)
Sep 01, 2015 72.99 73.19 72.90 73.09 5,870,441 +0.05(+0.08%)
Aug 31, 2015 73.28 73.34 72.96 73.04 773,850 +0.04(+0.06%)
Aug 28, 2015 72.89 73.18 72.88 73.00 1,182,220 +0.05(+0.06%)
Aug 27, 2015 72.62 73.01 72.62 72.95 2,744,719 +1.04(+1.45%)
Aug 26, 2015 71.89 72.09 71.85 71.91 2,581,734 -0.01(-0.02%)
Aug 25, 2015 72.33 72.33 71.88 71.92 2,092,751 +0.55(+0.78%)
Aug 24, 2015 71.41 71.84 71.14 71.37 2,754,056 -1.05(-1.45%)
Aug 21, 2015 72.52 72.71 72.39 72.41 2,228,690 -0.31(-0.43%)
Aug 20, 2015 72.59 72.81 72.59 72.73 2,089,337 -0.26(-0.36%)
Aug 19, 2015 73.12 73.19 72.93 72.99 2,080,748 -0.20(-0.27%)
Aug 18, 2015 73.33 73.38 73.16 73.19 805,481 -0.26(-0.36%)
Aug 17, 2015 73.22 73.46 73.22 73.45 852,769 +0.05(+0.06%)
Aug 14, 2015 73.35 73.40 73.29 73.40 1,620,805 +0.04(+0.06%)
Aug 13, 2015 73.40 73.50 73.35 73.36 1,133,027 -0.06(-0.08%)
Aug 12, 2015 73.31 73.46 73.26 73.42 1,338,473 +0.04(+0.06%)
Aug 11, 2015 73.54 73.54 73.24 73.38 1,270,966 +0.02(+0.03%)
Aug 10, 2015 73.33 73.41 73.26 73.36 914,753 +0.01(+0.02%)
Aug 07, 2015 73.31 73.40 73.23 73.35 1,320,471 +0.03(+0.05%)
Aug 06, 2015 73.52 73.61 73.24 73.31 2,110,147 -0.26(-0.36%)
Aug 05, 2015 73.65 73.67 73.54 73.58 1,198,103 -0.07(-0.10%)
Aug 04, 2015 73.75 73.87 73.56 73.65 2,111,168 +0.11(+0.15%)
Aug 03, 2015 73.87 73.91 73.49 73.54 4,884,394 -0.33(-0.44%)
Jul 31, 2015 73.94 74.00 73.76 73.87 622,776 +0.01(+0.01%)
Jul 30, 2015 73.55 73.91 73.39 73.86 1,477,608 +0.24(+0.32%)
Jul 29, 2015 73.42 73.63 73.41 73.63 1,222,378 +0.38(+0.52%)
Jul 28, 2015 73.16 73.28 73.09 73.25 1,114,639 +0.13(+0.17%)
Jul 27, 2015 73.15 73.28 73.09 73.12 1,129,469 -0.29(-0.39%)
Jul 24, 2015 73.64 73.72 73.36 73.41 951,928 -0.27(-0.37%)
Jul 23, 2015 73.84 73.86 73.63 73.68 713,986 -0.20(-0.26%)
Jul 22, 2015 73.74 74.00 73.74 73.88 755,413 +0.05(+0.06%)
Jul 21, 2015 73.81 73.90 73.75 73.83 1,105,924 +0.05(+0.06%)
Jul 20, 2015 73.86 73.96 73.76 73.78 672,014 -0.10(-0.14%)
Jul 17, 2015 73.92 74.02 73.79 73.88 818,113 +0.03(+0.04%)
Jul 16, 2015 73.73 73.89 73.67 73.86 1,003,937 +0.20(+0.27%)
Jul 15, 2015 73.63 73.71 73.61 73.66 1,387,155 +0.00(+0.00%)
Jul 14, 2015 73.81 73.95 73.63 73.66 1,664,751 -0.24(-0.33%)
Jul 13, 2015 73.95 74.02 73.83 73.90 686,617 -0.11(-0.15%)
Jul 10, 2015 74.04 74.08 73.93 74.02 867,348 +0.28(+0.37%)
Jul 09, 2015 73.65 73.92 73.65 73.74 961,382 +0.17(+0.23%)
Jul 08, 2015 73.79 73.82 73.57 73.57 1,396,278 -0.14(-0.19%)
Jul 07, 2015 73.72 73.98 73.65 73.71 1,281,772 -0.05(-0.07%)
Jul 06, 2015 74.00 74.02 73.75 73.77 1,359,024 -0.31(-0.42%)
Jul 02, 2015 73.93 74.08 74.08 74.08 1,516,596 +0.05(+0.06%)
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.