Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 74.17 74.23 73.95 74.01 1,308,166 -0.15(-0.20%)
Oct 29, 2015 74.17 74.27 74.10 74.16 959,335 +0.11(+0.15%)
Oct 28, 2015 74.36 74.51 74.00 74.05 830,155 -0.31(-0.41%)
Oct 27, 2015 74.40 74.51 74.25 74.36 1,889,437 -0.20(-0.27%)
Oct 26, 2015 74.45 74.66 74.42 74.56 637,168 +0.04(+0.05%)
Oct 23, 2015 74.57 74.64 74.44 74.52 1,008,402 +0.15(+0.20%)
Oct 22, 2015 74.09 74.41 74.00 74.37 973,331 +0.31(+0.42%)
Oct 21, 2015 74.02 74.15 73.97 74.06 885,547 -0.26(-0.35%)
Oct 20, 2015 74.42 74.52 74.19 74.32 1,643,871 -0.41(-0.55%)
Oct 19, 2015 74.49 74.73 74.49 74.72 1,060,093 +0.01(+0.01%)
Oct 16, 2015 74.61 74.81 74.43 74.72 1,695,260 +0.40(+0.54%)
Oct 15, 2015 74.22 74.32 74.12 74.32 1,046,384 +0.37(+0.50%)
Oct 14, 2015 73.82 73.95 73.69 73.95 1,028,749 +0.33(+0.45%)
Oct 13, 2015 73.95 73.95 73.61 73.61 1,136,513 -0.52(-0.70%)
Oct 12, 2015 73.91 74.16 73.91 74.13 407,423 +0.10(+0.13%)
Oct 09, 2015 73.86 74.05 73.82 74.04 679,381 +0.31(+0.42%)
Oct 08, 2015 73.52 73.74 73.40 73.73 977,778 +0.03(+0.05%)
Oct 07, 2015 73.76 73.89 73.54 73.69 1,039,740 +0.23(+0.32%)
Oct 06, 2015 73.25 73.50 73.22 73.46 1,064,883 +0.23(+0.32%)
Oct 05, 2015 73.09 73.35 72.99 73.23 913,330 +0.36(+0.50%)
Oct 02, 2015 72.48 72.87 72.33 72.87 1,485,519 +0.82(+1.14%)
Oct 01, 2015 72.41 72.57 72.02 72.05 4,537,955 -0.20(-0.28%)
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%)
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.