Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 84.76 85.59 84.57 85.52 477,825 +0.76(+0.90%)
Feb 27, 2017 85.24 85.49 84.44 84.76 331,210 -0.55(-0.65%)
Feb 24, 2017 84.78 85.34 84.45 85.31 309,925 -0.07(-0.08%)
Feb 23, 2017 84.65 85.56 84.65 85.38 519,509 +0.85(+1.00%)
Feb 22, 2017 83.81 84.62 83.81 84.53 450,433 +0.30(+0.36%)
Feb 21, 2017 82.80 84.43 82.79 84.23 507,259 +1.11(+1.33%)
Feb 17, 2017 83.12 83.12 83.12 0 +0.20(+0.24%)
Feb 16, 2017 82.75 83.42 82.54 82.93 528,646 +0.23(+0.28%)
Feb 15, 2017 81.50 82.70 81.50 82.70 430,264 +0.86(+1.05%)
Feb 14, 2017 80.34 82.01 79.85 81.84 372,055 +0.80(+0.99%)
Feb 13, 2017 79.95 81.55 79.94 81.04 466,899 +1.19(+1.50%)
Feb 10, 2017 78.49 79.91 78.35 79.84 546,088 +1.35(+1.72%)
Feb 09, 2017 77.71 78.94 77.39 78.49 928,858 +0.78(+1.01%)
Feb 08, 2017 81.60 81.60 76.94 77.71 1,153,039 -5.63(-6.75%)
Feb 07, 2017 83.92 84.15 83.26 83.34 532,198 -0.34(-0.40%)
Feb 06, 2017 83.79 84.14 83.41 83.67 282,519 -0.53(-0.63%)
Feb 03, 2017 84.08 84.50 83.73 84.21 351,958 +0.58(+0.69%)
Feb 02, 2017 83.66 83.98 83.33 83.63 329,191 -0.02(-0.02%)
Feb 01, 2017 83.44 84.13 83.38 83.65 392,875 +0.20(+0.24%)
Jan 31, 2017 83.39 83.59 83.02 83.45 446,907 +0.15(+0.18%)
Jan 30, 2017 83.94 83.94 82.85 83.31 441,188 -0.79(-0.94%)
Jan 27, 2017 84.96 85.04 84.06 84.10 355,360 -0.86(-1.01%)
Jan 26, 2017 84.16 84.99 84.15 84.95 336,805 +0.73(+0.87%)
Jan 25, 2017 83.66 84.37 83.66 84.22 438,497 +1.11(+1.33%)
Jan 24, 2017 82.42 83.38 82.42 83.12 259,028 +0.66(+0.80%)
Jan 23, 2017 82.57 82.77 82.21 82.45 306,378 -0.15(-0.19%)
Jan 20, 2017 82.32 83.05 82.04 82.61 406,897 +0.43(+0.52%)
Jan 19, 2017 81.94 82.44 81.68 82.18 403,921 +0.46(+0.56%)
Jan 18, 2017 81.66 82.09 80.97 81.72 463,001 +0.35(+0.43%)
Jan 17, 2017 81.03 81.89 80.54 81.37 465,078 -0.10(-0.13%)
Jan 13, 2017 81.48 81.48 81.48 0 +0.00(+0.00%)
Jan 12, 2017 81.40 81.88 80.71 81.48 445,573 +0.03(+0.03%)
Jan 11, 2017 80.89 81.46 80.72 81.45 393,526 +0.52(+0.64%)
Jan 10, 2017 80.97 81.80 80.70 80.93 431,533 +0.08(+0.10%)
Jan 09, 2017 81.67 82.05 80.81 80.86 582,158 -1.61(-1.95%)
Jan 06, 2017 81.86 82.76 81.67 82.46 418,329 +0.73(+0.89%)
Jan 05, 2017 81.92 82.44 81.20 81.73 480,004 +0.03(+0.04%)
Jan 04, 2017 80.80 81.90 79.46 81.70 534,327 +0.83(+1.03%)
Jan 03, 2017 80.45 80.86 79.66 80.86 499,578 +1.08(+1.36%)
Dec 30, 2016 79.78 79.78 79.78 0 +0.16(+0.21%)
Dec 29, 2016 79.82 80.44 79.52 79.62 499,233 -0.45(-0.56%)
Dec 28, 2016 80.86 81.11 79.98 80.07 379,845 -0.47(-0.59%)
Dec 27, 2016 80.21 80.88 79.99 80.54 268,226 +0.40(+0.49%)
Dec 23, 2016 80.14 80.14 80.14 0 +0.08(+0.10%)
Dec 22, 2016 79.57 80.21 79.28 80.07 387,277 +0.75(+0.94%)
Dec 21, 2016 79.22 79.62 79.03 79.32 329,322 +0.02(+0.02%)
Dec 20, 2016 79.84 80.07 79.09 79.30 362,424 -0.09(-0.12%)
Dec 19, 2016 78.49 79.58 78.36 79.40 590,991 +0.92(+1.17%)
Dec 16, 2016 79.50 79.60 78.09 78.48 1,442,427 -0.97(-1.22%)
Dec 15, 2016 79.05 80.61 78.97 79.45 457,739 +0.29(+0.37%)
Dec 14, 2016 78.91 80.23 78.61 79.16 420,275 +0.06(+0.08%)
Dec 13, 2016 79.18 79.51 78.00 79.10 475,872 -0.07(-0.09%)
Dec 12, 2016 79.01 79.66 78.49 79.16 508,515 -0.02(-0.02%)
Dec 09, 2016 80.10 80.37 78.79 79.18 378,008 -1.16(-1.44%)
Dec 08, 2016 77.84 80.61 77.84 80.34 945,957 +2.81(+3.62%)
Dec 07, 2016 76.47 77.53 76.23 77.53 621,027 +1.16(+1.52%)
Dec 06, 2016 74.65 76.68 74.55 76.37 689,272 +1.92(+2.57%)
Dec 05, 2016 74.28 74.50 73.76 74.46 657,933 +0.48(+0.65%)
Dec 02, 2016 74.51 74.76 73.72 73.97 425,981 -0.58(-0.78%)
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.