Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 80.16 80.16 80.16 0 +0.37(+0.46%)
Dec 29, 2016 80.15 80.38 79.53 79.79 653,742 -0.07(-0.08%)
Dec 28, 2016 81.12 81.81 79.75 79.85 852,783 -1.23(-1.51%)
Dec 27, 2016 80.27 81.29 80.21 81.08 708,821 +0.82(+1.02%)
Dec 23, 2016 80.26 80.26 80.26 0 +0.00(+0.00%)
Dec 22, 2016 80.44 80.52 79.98 80.26 1,243,127 -0.19(-0.23%)
Dec 21, 2016 80.90 80.90 79.82 80.45 1,045,802 -0.23(-0.28%)
Dec 20, 2016 81.42 81.71 80.22 80.68 1,346,831 -0.69(-0.84%)
Dec 19, 2016 81.37 81.43 80.60 81.36 974,618 -0.14(-0.17%)
Dec 16, 2016 81.31 81.92 80.72 81.51 1,960,193 +0.93(+1.16%)
Dec 15, 2016 80.10 81.58 80.03 80.57 1,361,400 +0.86(+1.07%)
Dec 14, 2016 80.61 81.19 79.55 79.72 1,467,253 -1.19(-1.47%)
Dec 13, 2016 81.22 81.58 80.24 80.90 1,502,998 +0.56(+0.69%)
Dec 12, 2016 81.05 81.28 79.58 80.35 4,904,293 -0.60(-0.74%)
Dec 09, 2016 80.57 81.50 79.61 80.95 2,037,590 -0.19(-0.23%)
Dec 08, 2016 81.24 81.54 79.61 81.14 1,940,488 +0.00(+0.00%)
Dec 07, 2016 79.43 81.30 78.79 81.14 1,950,640 +2.28(+2.89%)
Dec 06, 2016 79.62 80.23 78.45 78.86 2,170,774 -1.58(-1.97%)
Dec 05, 2016 81.40 81.54 80.42 80.44 2,607,327 -0.23(-0.28%)
Dec 02, 2016 81.67 82.04 80.44 80.67 2,451,798 -0.95(-1.16%)
Dec 01, 2016 83.91 84.47 81.51 81.62 2,431,684 -1.86(-2.23%)
Nov 30, 2016 83.27 84.52 83.22 83.48 1,322,012 +0.72(+0.86%)
Nov 29, 2016 82.92 83.63 82.18 82.77 975,692 -0.50(-0.60%)
Nov 28, 2016 82.70 83.68 82.15 83.27 1,450,154 +0.65(+0.79%)
Nov 25, 2016 82.65 82.84 82.10 82.62 526,905 -0.31(-0.37%)
Nov 23, 2016 82.93 82.93 82.93 0 +1.34(+1.64%)
Nov 22, 2016 84.55 84.60 81.23 81.59 2,344,279 -1.92(-2.30%)
Nov 21, 2016 82.58 83.85 82.57 83.51 1,607,741 +1.10(+1.34%)
Nov 18, 2016 80.85 82.49 80.81 82.41 1,587,991 +1.48(+1.83%)
Nov 17, 2016 79.99 81.63 79.99 80.93 2,257,301 +0.93(+1.16%)
Nov 16, 2016 80.00 81.31 79.50 80.00 1,789,801 -0.16(-0.20%)
Nov 15, 2016 80.19 80.86 79.02 80.16 1,726,434 +0.08(+0.09%)
Nov 14, 2016 77.60 80.91 77.40 80.08 2,991,129 +2.87(+3.72%)
Nov 11, 2016 76.31 77.30 75.51 77.21 3,442,303 +0.88(+1.16%)
Nov 10, 2016 78.82 80.00 76.32 76.33 6,042,579 -1.29(-1.66%)
Nov 09, 2016 75.45 78.78 74.63 77.62 14,110,926 -9.48(-10.88%)
Nov 08, 2016 86.00 87.51 84.69 87.10 2,002,833 +0.99(+1.15%)
Nov 07, 2016 86.56 87.60 85.36 86.11 2,638,682 +3.32(+4.01%)
Nov 04, 2016 82.54 83.91 82.35 82.79 1,330,739 -0.01(-0.01%)
Nov 03, 2016 82.39 83.99 82.08 82.79 1,580,554 +0.47(+0.57%)
Nov 02, 2016 80.75 82.84 80.33 82.32 1,830,622 +1.31(+1.61%)
Nov 01, 2016 82.95 83.24 80.48 81.02 1,902,262 -1.57(-1.90%)
Oct 31, 2016 83.90 83.98 82.46 82.59 1,296,685 -0.94(-1.13%)
Oct 28, 2016 84.01 85.33 82.67 83.53 2,165,707 -0.41(-0.49%)
Oct 27, 2016 83.97 84.07 83.26 83.94 962,233 +0.39(+0.46%)
Oct 26, 2016 84.44 85.13 83.36 83.56 1,588,638 -1.59(-1.87%)
Oct 25, 2016 84.64 85.45 84.10 85.15 1,008,906 +0.34(+0.40%)
Oct 24, 2016 85.75 85.80 84.79 84.81 1,215,900 -0.20(-0.23%)
Oct 21, 2016 85.13 85.69 84.87 85.01 1,275,133 -1.07(-1.25%)
Oct 20, 2016 86.93 87.40 85.33 86.08 1,914,534 -1.37(-1.57%)
Oct 19, 2016 87.11 88.22 85.71 87.45 2,136,889 +0.33(+0.38%)
Oct 18, 2016 88.81 91.11 86.99 87.12 2,716,750 -2.00(-2.25%)
Oct 17, 2016 88.96 89.81 88.63 89.13 1,446,022 +0.15(+0.17%)
Oct 14, 2016 88.55 89.50 88.25 88.98 1,715,910 +1.21(+1.38%)
Oct 13, 2016 87.34 88.06 86.38 87.76 1,474,418 -0.32(-0.36%)
Oct 12, 2016 89.83 89.83 88.02 88.08 1,355,344 -1.90(-2.11%)
Oct 11, 2016 88.51 91.11 88.32 89.98 2,744,702 +1.60(+1.81%)
Oct 10, 2016 86.97 89.11 86.97 88.38 1,323,148 +1.79(+2.06%)
Oct 07, 2016 87.59 87.77 86.28 86.60 976,255 -1.22(-1.39%)
Oct 06, 2016 87.99 88.24 87.47 87.82 1,268,061 -0.14(-0.16%)
Oct 05, 2016 86.93 88.30 86.54 87.96 762,701 +1.29(+1.49%)
Oct 04, 2016 86.93 87.57 86.60 86.67 930,006 -0.26(-0.30%)
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.