Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 83.93 83.93 83.93 0 +0.74(+0.89%)
Aug 30, 2017 81.73 83.28 81.66 83.19 1,719,022 +0.95(+1.16%)
Aug 29, 2017 82.51 82.60 82.10 82.24 1,832,308 -0.64(-0.77%)
Aug 28, 2017 82.86 83.04 82.33 82.88 1,408,303 +0.22(+0.27%)
Aug 25, 2017 82.68 82.92 82.33 82.66 1,441,643 +0.27(+0.33%)
Aug 24, 2017 82.84 82.92 82.35 82.39 2,039,688 -0.37(-0.45%)
Aug 23, 2017 82.82 83.47 82.60 82.76 2,605,133 -0.25(-0.30%)
Aug 22, 2017 82.15 83.16 82.01 83.01 1,694,306 +1.18(+1.44%)
Aug 21, 2017 81.33 81.92 80.87 81.83 1,673,950 +0.65(+0.80%)
Aug 18, 2017 80.76 81.42 80.48 81.18 1,952,437 +0.32(+0.40%)
Aug 17, 2017 81.68 81.95 80.86 80.86 3,381,232 -1.15(-1.40%)
Aug 16, 2017 81.75 82.03 81.40 82.01 2,432,595 +0.43(+0.53%)
Aug 15, 2017 81.21 81.66 81.01 81.58 1,917,170 +0.43(+0.53%)
Aug 14, 2017 81.29 81.79 81.00 81.15 1,608,028 +0.18(+0.22%)
Aug 11, 2017 81.04 81.25 80.69 80.97 1,947,088 +0.16(+0.20%)
Aug 10, 2017 81.03 81.19 80.10 80.81 2,415,653 -0.52(-0.64%)
Aug 09, 2017 81.20 81.62 80.93 81.33 1,518,954 +0.21(+0.26%)
Aug 08, 2017 81.59 81.95 80.93 81.12 1,560,915 -0.67(-0.82%)
Aug 07, 2017 81.95 82.20 81.47 81.79 1,652,190 -0.22(-0.27%)
Aug 04, 2017 81.50 82.13 81.39 82.01 2,247,933 +0.68(+0.84%)
Aug 03, 2017 82.36 82.60 81.02 81.33 1,897,273 -0.99(-1.20%)
Aug 02, 2017 82.23 82.54 81.77 82.32 1,490,906 -0.34(-0.41%)
Aug 01, 2017 82.60 82.84 81.95 82.66 3,300,875 +0.45(+0.55%)
Jul 31, 2017 84.25 84.33 82.21 82.21 2,183,481 -1.77(-2.11%)
Jul 28, 2017 84.98 85.50 83.37 83.98 2,356,861 -0.61(-0.72%)
Jul 27, 2017 85.16 85.98 84.02 84.59 2,191,217 -0.22(-0.26%)
Jul 26, 2017 85.14 85.35 84.20 84.81 1,494,247 -0.68(-0.80%)
Jul 25, 2017 85.80 86.36 85.12 85.49 2,212,436 +1.14(+1.35%)
Jul 24, 2017 84.49 85.15 84.11 84.35 2,003,648 -0.19(-0.22%)
Jul 21, 2017 84.83 85.04 84.25 84.54 1,754,081 -0.29(-0.34%)
Jul 20, 2017 85.46 85.46 84.62 84.83 1,693,413 -0.52(-0.61%)
Jul 19, 2017 84.23 85.35 84.19 85.35 1,515,046 +1.35(+1.61%)
Jul 18, 2017 84.38 84.55 83.83 84.00 1,175,200 -0.66(-0.78%)
Jul 17, 2017 84.78 85.00 84.22 84.66 1,256,868 -0.09(-0.11%)
Jul 14, 2017 83.98 84.97 83.79 84.75 1,439,196 +0.95(+1.13%)
Jul 13, 2017 84.64 84.96 83.71 83.80 1,657,918 -1.04(-1.23%)
Jul 12, 2017 83.35 84.97 83.00 84.84 2,561,166 +2.27(+2.75%)
Jul 11, 2017 82.58 82.67 81.80 82.57 1,372,803 +0.00(+0.00%)
Jul 10, 2017 81.80 83.09 81.55 82.57 1,570,528 +0.54(+0.66%)
Jul 07, 2017 81.77 82.08 81.19 82.03 1,941,798 +0.44(+0.54%)
Jul 06, 2017 81.04 81.84 80.48 81.59 2,207,192 +0.37(+0.46%)
Jul 05, 2017 82.08 82.08 80.70 81.22 1,496,722 -0.91(-1.11%)
Jul 03, 2017 81.27 82.43 81.02 82.13 1,180,328 +1.42(+1.76%)
Jun 30, 2017 80.52 81.19 80.14 80.71 2,365,099 +0.25(+0.31%)
Jun 29, 2017 81.16 82.16 80.33 80.46 2,516,670 -0.82(-1.01%)
Jun 28, 2017 81.41 81.62 81.08 81.28 1,174,457 +0.59(+0.73%)
Jun 27, 2017 81.30 81.30 80.53 80.69 1,532,550 -0.47(-0.58%)
Jun 26, 2017 81.22 81.64 80.72 81.16 1,580,187 +0.17(+0.21%)
Jun 23, 2017 81.20 81.56 80.92 80.99 1,996,363 -0.35(-0.43%)
Jun 22, 2017 81.00 81.68 80.98 81.34 1,883,398 +0.42(+0.52%)
Jun 21, 2017 83.44 83.44 80.85 80.92 2,780,898 -2.20(-2.65%)
Jun 20, 2017 83.20 83.67 82.90 83.12 1,748,905 -0.44(-0.53%)
Jun 19, 2017 82.66 83.82 82.66 83.56 2,288,046 +1.09(+1.32%)
Jun 16, 2017 82.62 82.84 81.72 82.47 4,632,330 +0.30(+0.37%)
Jun 15, 2017 82.72 82.80 80.81 82.17 3,367,804 -0.65(-0.78%)
Jun 14, 2017 83.72 83.93 82.45 82.82 3,290,377 -1.06(-1.26%)
Jun 13, 2017 82.14 83.90 82.09 83.88 3,046,149 +1.74(+2.12%)
Jun 12, 2017 82.74 83.32 81.95 82.14 3,434,056 -0.76(-0.92%)
Jun 09, 2017 81.75 82.97 81.57 82.90 3,061,728 +1.23(+1.51%)
Jun 08, 2017 81.81 81.18 81.67 2,554,209 +0.32(+0.39%)
Jun 07, 2017 81.29 81.41 80.64 81.35 2,031,941 +0.29(+0.36%)
Jun 06, 2017 80.45 81.64 80.26 81.06 1,668,452 +0.40(+0.50%)
Jun 05, 2017 80.25 80.82 80.18 80.66 1,480,442 +0.15(+0.19%)
Jun 02, 2017 80.09 80.80 80.09 80.51 2,120,978 +0.47(+0.59%)
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.