Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 75.19 75.23 75.19 75.22 10,772,958 +0.02(+0.02%)
Sep 29, 2015 75.19 75.22 75.17 75.20 2,142,912 +0.04(+0.05%)
Sep 28, 2015 75.14 75.18 75.12 75.17 2,906,038 +0.05(+0.07%)
Sep 25, 2015 75.14 75.16 75.10 75.12 1,260,771 -0.04(-0.05%)
Sep 24, 2015 75.13 75.19 75.13 75.15 1,672,923 +0.04(+0.06%)
Sep 23, 2015 75.12 75.14 75.09 75.11 1,875,296 -0.03(-0.04%)
Sep 22, 2015 75.12 75.14 75.11 75.13 942,596 +0.04(+0.06%)
Sep 21, 2015 75.09 75.10 75.07 75.09 1,884,846 -0.04(-0.06%)
Sep 18, 2015 75.10 75.13 75.10 75.13 1,609,921 +0.04(+0.05%)
Sep 17, 2015 74.93 75.12 74.93 75.10 1,432,913 +0.17(+0.22%)
Sep 16, 2015 74.95 74.99 74.93 74.93 1,643,051 -0.01(-0.01%)
Sep 15, 2015 75.04 75.04 74.94 74.94 2,485,763 -0.11(-0.14%)
Sep 14, 2015 75.06 75.08 75.04 75.04 1,863,258 -0.02(-0.02%)
Sep 11, 2015 75.04 75.07 75.04 75.06 609,615 +0.03(+0.04%)
Sep 10, 2015 75.03 75.04 75.01 75.04 1,134,537 +0.03(+0.04%)
Sep 09, 2015 74.98 75.03 74.98 75.01 1,944,451 -0.02(-0.02%)
Sep 08, 2015 75.02 75.04 75.01 75.03 3,673,743 -0.03(-0.04%)
Sep 04, 2015 75.06 75.05 75.05 75.05 1,574,906 +0.01(+0.01%)
Sep 03, 2015 75.08 75.08 75.04 75.04 2,969,024 +0.00(+0.00%)
Sep 02, 2015 75.04 75.05 75.01 75.04 6,430,363 +0.02(+0.02%)
Sep 01, 2015 75.04 75.05 75.01 75.03 7,137,258 +0.03(+0.04%)
Aug 31, 2015 75.03 75.05 74.99 75.00 8,245,587 -0.03(-0.04%)
Aug 28, 2015 75.08 75.09 75.00 75.03 1,902,634 -0.04(-0.05%)
Aug 27, 2015 75.05 75.08 75.02 75.06 3,374,490 +0.01(+0.01%)
Aug 26, 2015 75.08 75.14 75.05 75.05 2,847,863 -0.04(-0.06%)
Aug 25, 2015 75.10 75.14 75.06 75.10 3,061,136 -0.04(-0.05%)
Aug 24, 2015 75.24 75.24 75.10 75.13 5,076,993 +0.04(+0.05%)
Aug 21, 2015 75.06 75.11 75.05 75.10 2,331,859 +0.08(+0.11%)
Aug 20, 2015 75.05 75.05 75.02 75.02 6,645,487 -0.03(-0.04%)
Aug 19, 2015 74.97 75.05 74.94 75.05 1,085,811 +0.07(+0.09%)
Aug 18, 2015 74.97 74.98 74.95 74.97 527,077 -0.01(-0.01%)
Aug 17, 2015 74.97 75.00 74.97 74.98 731,062 +0.04(+0.06%)
Aug 14, 2015 74.94 74.97 74.94 74.94 946,857 -0.04(-0.05%)
Aug 13, 2015 75.00 75.02 74.97 74.97 607,055 -0.06(-0.08%)
Aug 12, 2015 75.05 75.09 75.02 75.04 1,704,955 +0.00(+0.00%)
Aug 11, 2015 75.04 75.05 75.01 75.04 2,135,779 +0.10(+0.13%)
Aug 10, 2015 74.94 74.96 74.93 74.94 1,579,887 +0.00(+0.00%)
Aug 07, 2015 74.93 74.97 74.92 74.94 1,056,167 -0.04(-0.05%)
Aug 06, 2015 74.97 74.99 74.96 74.97 1,279,948 +0.02(+0.02%)
Aug 05, 2015 74.94 74.96 74.91 74.96 2,063,603 +0.01(+0.01%)
Aug 04, 2015 75.02 75.04 74.95 74.95 1,388,221 -0.11(-0.15%)
Aug 03, 2015 75.01 75.07 75.01 75.06 6,288,254 +0.02(+0.03%)
Jul 31, 2015 75.04 75.06 75.02 75.04 4,739,138 +0.08(+0.11%)
Jul 30, 2015 74.96 74.98 74.94 74.96 657,460 -0.04(-0.05%)
Jul 29, 2015 75.00 75.03 74.98 74.99 1,799,139 -0.02(-0.02%)
Jul 28, 2015 75.01 75.03 74.99 75.01 2,390,496 -0.02(-0.02%)
Jul 27, 2015 75.04 75.04 75.01 75.03 5,069,539 +0.05(+0.07%)
Jul 24, 2015 74.96 75.01 74.95 74.98 916,581 +0.02(+0.02%)
Jul 23, 2015 74.91 74.97 74.91 74.96 966,039 +0.01(+0.01%)
Jul 22, 2015 74.95 74.96 74.93 74.95 859,953 -0.01(-0.01%)
Jul 21, 2015 74.92 74.98 74.92 74.96 738,943 +0.01(+0.01%)
Jul 20, 2015 74.94 74.96 74.93 74.95 1,249,532 -0.04(-0.06%)
Jul 17, 2015 74.97 75.00 74.97 74.99 1,057,249 -0.02(-0.02%)
Jul 16, 2015 74.96 75.01 74.96 75.01 6,606,591 -0.04(-0.05%)
Jul 15, 2015 75.00 75.05 74.98 75.05 1,208,683 +0.03(+0.04%)
Jul 14, 2015 75.00 75.02 75.00 75.02 1,201,091 +0.04(+0.05%)
Jul 13, 2015 74.98 74.98 74.96 74.98 968,840 -0.04(-0.05%)
Jul 10, 2015 75.04 75.05 74.99 75.02 2,260,920 -0.07(-0.09%)
Jul 09, 2015 75.10 75.11 75.07 75.09 2,257,178 -0.05(-0.07%)
Jul 08, 2015 75.09 75.15 75.08 75.14 1,841,759 +0.08(+0.11%)
Jul 07, 2015 75.12 75.14 75.06 75.06 3,014,123 -0.01(-0.01%)
Jul 06, 2015 75.07 75.09 75.04 75.07 1,230,769 +0.02(+0.02%)
Jul 02, 2015 75.03 75.06 75.06 75.06 2,459,806 +0.11(+0.15%)
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.