Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 79.91 80.08 79.26 79.49 1,926,806 -0.26(-0.33%)
Apr 28, 2017 80.20 80.20 79.17 79.75 1,959,594 -0.38(-0.47%)
Apr 27, 2017 81.59 81.59 79.95 80.13 3,407,971 -1.48(-1.81%)
Apr 26, 2017 82.01 82.28 81.38 81.61 2,466,120 -0.60(-0.73%)
Apr 25, 2017 81.32 82.30 81.01 82.21 3,443,979 +2.84(+3.58%)
Apr 24, 2017 79.42 80.07 79.24 79.37 2,345,907 +0.72(+0.92%)
Apr 21, 2017 78.41 78.80 78.12 78.65 2,098,744 +0.36(+0.46%)
Apr 20, 2017 78.08 79.02 77.85 78.29 2,319,227 +0.52(+0.67%)
Apr 19, 2017 78.21 78.29 77.51 77.77 2,428,549 -0.11(-0.14%)
Apr 18, 2017 77.71 78.27 77.39 77.88 2,256,698 -0.21(-0.27%)
Apr 17, 2017 77.72 78.12 77.27 78.09 2,353,739 +0.65(+0.84%)
Apr 13, 2017 78.17 78.20 77.34 77.44 2,620,307 -0.99(-1.26%)
Apr 12, 2017 79.01 79.32 78.30 78.43 1,975,800 -0.71(-0.90%)
Apr 11, 2017 79.61 79.97 78.89 79.14 1,992,299 -0.86(-1.07%)
Apr 10, 2017 79.89 80.19 79.57 80.00 2,919,806 -0.05(-0.06%)
Apr 07, 2017 80.25 80.50 79.92 80.05 1,917,838 -0.59(-0.73%)
Apr 06, 2017 80.59 81.14 80.22 80.64 1,935,111 +0.17(+0.21%)
Apr 05, 2017 80.02 81.52 79.95 80.47 4,883,313 +0.67(+0.84%)
Apr 04, 2017 79.59 79.86 79.12 79.80 3,601,118 +0.13(+0.16%)
Apr 03, 2017 80.44 80.67 78.83 79.67 2,670,064 -0.66(-0.82%)
Mar 31, 2017 81.40 81.50 80.32 80.33 3,554,323 -1.31(-1.60%)
Mar 30, 2017 81.90 82.08 81.35 81.64 2,098,932 -0.23(-0.28%)
Mar 29, 2017 81.60 82.04 81.34 81.87 3,064,567 +0.03(+0.04%)
Mar 28, 2017 80.39 82.37 80.15 81.84 3,530,410 +1.26(+1.56%)
Mar 27, 2017 79.35 80.78 79.00 80.58 3,570,040 +0.98(+1.23%)
Mar 24, 2017 80.40 81.07 79.27 79.60 2,438,961 -0.96(-1.19%)
Mar 23, 2017 78.94 80.68 78.77 80.56 3,900,612 +1.38(+1.74%)
Mar 22, 2017 79.68 79.68 78.32 79.18 3,170,349 -0.58(-0.73%)
Mar 21, 2017 81.60 81.83 79.56 79.76 3,823,300 -1.74(-2.13%)
Mar 20, 2017 81.14 81.86 80.63 81.50 3,010,826 +0.25(+0.31%)
Mar 17, 2017 81.42 81.54 80.64 81.25 6,459,842 +0.64(+0.79%)
Mar 16, 2017 81.07 81.30 80.28 80.61 1,946,629 -0.88(-1.08%)
Mar 15, 2017 81.02 81.51 80.51 81.49 2,889,141 +1.07(+1.33%)
Mar 14, 2017 80.78 80.97 80.11 80.42 2,372,183 -0.81(-1.00%)
Mar 13, 2017 81.00 81.35 80.72 81.23 2,153,980 +0.37(+0.46%)
Mar 10, 2017 80.73 80.99 80.23 80.86 2,906,665 +0.38(+0.47%)
Mar 09, 2017 79.87 80.51 79.06 80.48 3,806,502 +0.71(+0.89%)
Mar 08, 2017 79.60 80.55 79.11 79.77 3,365,676 +0.38(+0.48%)
Mar 07, 2017 79.81 79.81 79.31 79.39 4,562,937 -0.42(-0.53%)
Mar 06, 2017 79.68 80.50 79.13 79.81 3,829,027 +0.21(+0.26%)
Mar 03, 2017 80.12 79.34 79.60 1,845,195 -0.13(-0.16%)
Mar 02, 2017 80.00 80.14 79.43 79.73 2,965,584 +0.02(+0.03%)
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.