Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 72.11 72.62 71.72 72.57 4,412,844 +0.71(+0.99%)
Aug 30, 2017 70.61 72.11 70.30 71.86 5,642,151 +1.73(+2.47%)
Aug 29, 2017 70.11 70.38 69.74 70.12 2,413,111 -0.26(-0.37%)
Aug 28, 2017 70.61 70.91 70.20 70.38 2,153,952 +0.04(+0.06%)
Aug 25, 2017 70.49 71.00 70.29 70.34 2,432,409 -0.06(-0.09%)
Aug 24, 2017 69.93 70.74 69.86 70.40 4,691,644 +0.63(+0.91%)
Aug 23, 2017 69.81 70.10 69.68 69.77 2,017,942 -0.10(-0.14%)
Aug 22, 2017 69.21 70.21 69.21 69.86 2,388,055 +0.79(+1.14%)
Aug 21, 2017 68.85 69.31 68.64 69.08 4,075,218 +0.28(+0.40%)
Aug 18, 2017 69.36 69.36 68.69 68.80 4,549,289 -0.65(-0.94%)
Aug 17, 2017 71.78 71.93 69.36 69.45 8,197,567 -2.58(-3.58%)
Aug 16, 2017 73.33 73.38 71.44 72.03 4,447,627 -0.91(-1.25%)
Aug 15, 2017 72.76 73.51 72.76 72.94 2,183,729 +0.20(+0.27%)
Aug 14, 2017 72.61 72.91 72.47 72.75 2,105,476 +0.30(+0.42%)
Aug 11, 2017 73.03 73.18 72.42 72.44 2,740,353 -0.34(-0.47%)
Aug 10, 2017 73.22 73.22 72.44 72.78 3,796,026 -0.46(-0.63%)
Aug 09, 2017 72.86 73.40 72.71 73.25 2,696,624 +0.53(+0.73%)
Aug 08, 2017 72.62 73.38 72.41 72.71 3,712,208 -0.09(-0.12%)
Aug 07, 2017 73.01 73.09 72.49 72.80 3,121,899 -0.21(-0.29%)
Aug 04, 2017 72.65 73.02 72.53 73.01 3,159,397 +0.34(+0.46%)
Aug 03, 2017 72.37 72.99 72.30 72.68 4,157,889 +0.10(+0.13%)
Aug 02, 2017 72.79 72.89 71.91 72.58 5,157,238 -0.49(-0.67%)
Aug 01, 2017 73.50 73.76 72.85 73.07 3,876,408 -0.26(-0.35%)
Jul 31, 2017 73.93 74.30 73.30 73.33 4,602,786 -0.39(-0.53%)
Jul 28, 2017 73.51 73.82 73.18 73.72 4,306,384 +0.07(+0.10%)
Jul 27, 2017 72.53 73.67 72.26 73.64 6,287,414 +1.05(+1.44%)
Jul 26, 2017 72.36 72.63 71.88 72.60 7,925,493 -0.31(-0.43%)
Jul 25, 2017 74.28 74.87 71.65 72.91 15,015,319 -2.26(-3.01%)
Jul 24, 2017 75.10 75.87 74.97 75.17 4,455,013 +0.07(+0.09%)
Jul 21, 2017 75.06 75.37 74.79 75.10 3,454,464 -0.08(-0.11%)
Jul 20, 2017 74.98 75.51 74.88 75.18 3,360,085 +0.46(+0.62%)
Jul 19, 2017 74.09 74.76 74.09 74.72 2,588,736 +0.47(+0.63%)
Jul 18, 2017 74.08 74.27 73.82 74.25 1,921,528 +0.05(+0.07%)
Jul 17, 2017 74.79 74.98 74.00 74.19 2,242,291 -0.63(-0.84%)
Jul 14, 2017 74.61 75.03 74.35 74.82 2,261,091 +0.29(+0.39%)
Jul 13, 2017 74.12 74.72 73.77 74.53 3,318,951 +0.46(+0.62%)
Jul 12, 2017 73.39 74.53 73.28 74.07 3,975,986 +1.02(+1.40%)
Jul 11, 2017 73.09 73.48 72.63 73.05 3,053,734 +0.06(+0.09%)
Jul 10, 2017 73.03 73.25 72.64 72.99 2,558,658 -0.01(-0.01%)
Jul 07, 2017 72.40 73.05 72.23 73.00 2,033,324 +0.61(+0.85%)
Jul 06, 2017 73.02 73.25 72.18 72.39 3,822,687 -0.98(-1.33%)
Jul 05, 2017 73.30 73.41 72.77 73.36 2,551,715 +0.00(+0.00%)
Jul 03, 2017 73.10 73.55 73.02 73.36 1,651,206 +0.35(+0.49%)
Jun 30, 2017 73.60 73.74 72.74 73.01 6,441,311 -0.35(-0.48%)
Jun 29, 2017 73.71 73.82 73.01 73.36 2,668,060 -0.35(-0.48%)
Jun 28, 2017 74.03 74.44 73.54 73.72 3,421,733 +0.05(+0.07%)
Jun 27, 2017 74.67 74.81 73.66 73.66 2,667,008 -1.10(-1.47%)
Jun 26, 2017 74.59 74.91 74.21 74.76 3,328,661 +0.35(+0.46%)
Jun 23, 2017 74.62 74.82 74.26 74.42 4,428,090 -0.37(-0.50%)
Jun 22, 2017 73.48 75.19 73.48 74.79 5,514,272 +1.48(+2.02%)
Jun 21, 2017 73.76 74.00 73.08 73.31 4,262,573 -0.10(-0.13%)
Jun 20, 2017 72.94 74.23 72.94 73.41 4,165,038 +0.36(+0.50%)
Jun 19, 2017 72.76 73.41 72.62 73.04 2,861,142 +0.41(+0.56%)
Jun 16, 2017 72.95 73.24 72.44 72.63 5,527,357 -0.15(-0.21%)
Jun 15, 2017 72.20 72.87 71.82 72.78 3,928,397 +0.40(+0.55%)
Jun 14, 2017 71.76 72.39 71.65 72.39 4,538,032 +0.31(+0.43%)
Jun 13, 2017 72.04 72.11 71.18 72.07 5,064,849 +0.31(+0.43%)
Jun 12, 2017 71.82 72.11 71.51 71.76 3,204,659 -0.12(-0.17%)
Jun 09, 2017 71.05 72.02 70.70 71.89 5,184,923 +0.83(+1.17%)
Jun 08, 2017 71.37 70.38 71.05 5,197,355 +0.63(+0.89%)
Jun 07, 2017 70.22 70.56 70.16 70.42 3,269,078 +0.27(+0.38%)
Jun 06, 2017 70.44 70.49 69.86 70.16 3,030,157 -0.23(-0.33%)
Jun 05, 2017 70.97 71.03 70.06 70.39 3,173,110 -0.69(-0.97%)
Jun 02, 2017 71.38 71.91 70.88 71.08 4,515,664 +0.12(+0.18%)
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.