Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 65.58 65.87 65.49 65.67 7,325,913 +0.05(+0.08%)
Sep 28, 2017 65.61 65.79 65.16 65.62 6,556,694 +0.28(+0.43%)
Sep 27, 2017 65.01 65.34 5,720,140 -0.44(-0.68%)
Sep 26, 2017 65.69 66.21 65.53 65.79 5,707,429 +0.08(+0.13%)
Sep 25, 2017 66.73 66.81 65.39 65.70 8,519,125 -1.20(-1.79%)
Sep 22, 2017 66.72 67.06 66.40 66.90 5,471,719 +0.14(+0.21%)
Sep 21, 2017 67.27 67.62 66.74 66.76 5,744,290 -0.53(-0.79%)
Sep 20, 2017 68.15 68.42 66.60 67.29 7,605,526 -0.86(-1.27%)
Sep 19, 2017 69.38 69.45 68.10 68.15 6,653,001 -1.02(-1.47%)
Sep 18, 2017 69.14 69.28 68.62 69.17 4,958,855 +0.23(+0.34%)
Sep 15, 2017 68.52 68.95 68.31 68.93 11,392,604 +0.27(+0.39%)
Sep 14, 2017 68.73 68.78 68.05 68.67 5,315,294 -0.11(-0.16%)
Sep 13, 2017 68.94 69.21 68.58 68.78 5,712,267 -0.31(-0.45%)
Sep 12, 2017 68.41 69.14 68.07 69.09 4,852,614 +0.62(+0.91%)
Sep 11, 2017 69.04 69.25 68.15 68.46 6,973,864 -0.39(-0.57%)
Sep 08, 2017 67.07 69.24 67.07 68.86 9,388,450 +1.75(+2.60%)
Sep 07, 2017 67.09 67.39 66.91 67.11 4,034,799 +0.07(+0.10%)
Sep 06, 2017 67.09 67.20 66.62 67.05 4,507,836 +0.04(+0.06%)
Sep 05, 2017 67.05 67.49 66.79 67.00 3,882,141 -0.19(-0.29%)
Sep 01, 2017 67.74 67.78 67.27 67.20 3,732,844 -0.48(-0.71%)
Aug 31, 2017 67.16 67.76 66.98 67.68 6,744,931 +0.64(+0.95%)
Aug 30, 2017 66.90 67.08 66.60 67.04 4,438,429 +0.12(+0.18%)
Aug 29, 2017 66.62 67.07 66.33 66.92 4,920,981 +0.11(+0.16%)
Aug 28, 2017 66.79 67.05 66.65 66.81 5,838,224 +0.44(+0.67%)
Aug 25, 2017 66.67 67.03 66.34 66.37 5,040,487 -0.15(-0.23%)
Aug 24, 2017 66.89 67.24 66.41 66.52 8,773,717 -0.43(-0.64%)
Aug 23, 2017 68.26 68.47 66.69 66.95 10,325,370 -1.69(-2.46%)
Aug 22, 2017 68.38 68.96 67.99 68.63 11,176,534 -1.48(-2.11%)
Aug 21, 2017 69.95 70.53 69.62 70.11 5,588,494 +0.09(+0.13%)
Aug 18, 2017 69.94 70.35 69.77 70.02 5,290,432 -0.22(-0.31%)
Aug 17, 2017 70.92 71.23 70.21 70.24 4,513,765 -0.78(-1.10%)
Aug 16, 2017 71.21 71.28 70.97 71.02 5,213,273 +0.01(+0.01%)
Aug 15, 2017 71.00 71.36 70.87 71.01 3,295,052 +0.10(+0.14%)
Aug 14, 2017 70.55 71.41 70.55 70.91 3,986,898 +0.64(+0.91%)
Aug 11, 2017 69.94 70.71 69.75 70.27 5,125,062 +0.56(+0.81%)
Aug 10, 2017 70.16 70.40 69.69 69.71 4,164,419 -0.76(-1.08%)
Aug 09, 2017 70.30 70.53 70.10 70.47 4,192,414 +0.10(+0.14%)
Aug 08, 2017 70.76 70.96 70.24 70.37 4,546,778 -0.45(-0.64%)
Aug 07, 2017 70.32 70.97 70.26 70.82 4,345,308 +0.58(+0.82%)
Aug 04, 2017 70.13 70.48 69.87 70.24 4,067,875 +0.33(+0.47%)
Aug 03, 2017 69.64 70.08 69.53 69.92 7,081,260 +0.08(+0.11%)
Aug 02, 2017 70.11 70.19 69.66 69.84 5,848,567 -0.27(-0.38%)
Aug 01, 2017 70.61 70.83 70.08 70.11 6,380,534 -0.38(-0.54%)
Jul 31, 2017 70.93 71.08 70.45 70.49 6,494,900 -0.27(-0.38%)
Jul 28, 2017 70.99 71.19 70.66 70.76 5,421,277 -0.33(-0.46%)
Jul 27, 2017 72.07 72.07 70.79 71.08 6,248,076 -0.89(-1.24%)
Jul 26, 2017 72.04 72.43 71.68 71.97 3,968,790 -0.16(-0.22%)
Jul 25, 2017 71.69 72.20 71.38 72.13 6,261,666 +0.71(+0.99%)
Jul 24, 2017 71.53 71.61 71.11 71.43 4,879,452 -0.07(-0.09%)
Jul 21, 2017 71.91 72.14 71.30 71.49 4,197,046 -0.42(-0.58%)
Jul 20, 2017 72.12 72.27 71.78 71.91 5,219,605 +0.02(+0.02%)
Jul 19, 2017 72.17 72.31 71.74 71.90 5,476,286 -0.17(-0.23%)
Jul 18, 2017 72.19 72.55 72.02 72.07 6,558,769 -0.18(-0.24%)
Jul 17, 2017 74.35 74.53 72.06 72.24 11,382,968 -2.11(-2.83%)
Jul 14, 2017 73.71 74.56 73.59 74.35 2,689,652 +0.64(+0.87%)
Jul 13, 2017 73.81 73.87 73.28 73.71 2,747,454 +0.00(+0.00%)
Jul 12, 2017 73.66 74.08 73.37 73.71 2,535,519 +0.46(+0.63%)
Jul 11, 2017 73.07 73.38 72.76 73.25 3,327,078 +0.05(+0.07%)
Jul 10, 2017 73.75 73.87 73.07 73.20 3,647,831 -0.64(-0.86%)
Jul 07, 2017 73.58 73.95 73.37 73.84 3,476,246 +0.59(+0.80%)
Jul 06, 2017 74.46 74.69 73.25 73.25 4,628,035 -1.38(-1.84%)
Jul 05, 2017 74.31 74.79 74.11 74.63 3,445,311 +0.46(+0.62%)
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.