Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 80.84 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%)
Jun 01, 2017 78.78 80.06 78.78 80.04 2,169,131 +1.12(+1.42%)
May 31, 2017 77.78 78.99 77.36 78.92 3,182,535 +1.24(+1.60%)
May 30, 2017 77.72 77.92 77.40 77.68 1,379,279 -0.17(-0.22%)
May 26, 2017 77.31 78.05 77.21 77.85 1,120,305 +0.46(+0.59%)
May 25, 2017 78.76 78.95 77.13 77.39 1,742,170 -0.99(-1.26%)
May 24, 2017 77.50 78.54 77.48 78.38 2,601,183 +1.04(+1.34%)
May 23, 2017 77.57 77.95 77.27 77.34 2,021,315 -0.04(-0.05%)
May 22, 2017 78.12 78.60 77.31 77.38 2,605,339 -0.44(-0.57%)
May 19, 2017 77.21 78.55 77.09 77.82 2,649,385 +0.78(+1.01%)
May 18, 2017 76.30 77.42 75.50 77.04 2,593,738 +0.48(+0.63%)
May 17, 2017 79.10 78.61 76.50 76.56 2,975,185 -2.54(-3.21%)
May 16, 2017 79.70 79.84 79.06 79.10 1,786,465 -0.36(-0.45%)
May 15, 2017 79.60 80.40 79.31 79.46 2,885,812 +0.16(+0.20%)
May 12, 2017 78.79 79.35 78.77 79.30 2,023,154 +0.34(+0.43%)
May 11, 2017 78.71 79.19 77.44 78.96 2,717,074 -0.22(-0.28%)
May 10, 2017 79.39 79.68 78.83 79.18 3,537,987 -0.31(-0.39%)
May 09, 2017 80.17 80.52 79.23 79.49 2,177,256 -0.77(-0.96%)
May 08, 2017 80.99 80.99 79.95 80.26 2,638,008 -0.88(-1.08%)
May 05, 2017 79.16 81.26 78.85 81.14 5,369,711 +2.35(+2.98%)
May 04, 2017 79.30 79.30 78.22 78.79 4,425,938 -0.21(-0.27%)
May 03, 2017 79.46 79.73 78.08 79.00 4,714,802 -0.94(-1.18%)
May 02, 2017 79.76 80.00 79.16 79.94 2,317,506 +0.45(+0.57%)
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.