Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 82.66 82.89 82.60 82.80 1,361,420 +0.07(+0.08%)
May 27, 2016 82.80 82.73 82.73 82.73 2,045,600 -0.03(-0.04%)
May 26, 2016 82.72 82.82 82.67 82.76 1,571,749 +0.14(+0.17%)
May 25, 2016 82.67 82.70 82.59 82.62 1,475,115 -0.03(-0.04%)
May 24, 2016 82.69 82.70 82.56 82.65 2,656,914 -0.04(-0.05%)
May 23, 2016 82.73 82.77 82.63 82.69 1,310,731 +0.02(+0.02%)
May 20, 2016 82.66 82.77 82.62 82.67 2,043,950 +0.00(+0.00%)
May 19, 2016 82.63 82.69 82.59 82.67 1,464,032 +0.09(+0.11%)
May 18, 2016 82.92 82.92 82.52 82.58 1,685,902 -0.39(-0.47%)
May 17, 2016 83.13 83.13 82.94 82.97 1,735,874 -0.06(-0.07%)
May 16, 2016 83.15 83.15 83.01 83.03 3,132,006 -0.18(-0.22%)
May 13, 2016 83.16 83.24 83.08 83.21 1,397,400 +0.09(+0.11%)
May 12, 2016 83.10 83.18 83.06 83.12 1,653,269 +0.01(+0.01%)
May 11, 2016 83.14 83.26 83.07 83.11 2,381,020 +0.02(+0.02%)
May 10, 2016 83.09 83.16 83.03 83.09 1,889,312 +0.00(+0.00%)
May 09, 2016 83.11 83.14 83.03 83.09 1,373,191 +0.06(+0.07%)
May 06, 2016 83.07 83.10 82.97 83.03 1,520,704 -0.04(-0.05%)
May 05, 2016 82.96 83.10 82.87 83.07 1,270,665 +0.15(+0.18%)
May 04, 2016 82.94 83.01 82.83 82.92 2,868,489 +0.03(+0.04%)
May 03, 2016 82.95 82.96 82.84 82.89 1,765,605 +0.23(+0.28%)
May 02, 2016 82.78 82.78 82.63 82.66 2,443,707 -0.31(-0.37%)
Apr 29, 2016 82.87 82.98 82.82 82.97 2,856,894 +0.06(+0.07%)
Apr 28, 2016 82.78 82.97 82.74 82.91 1,625,813 +0.15(+0.18%)
Apr 27, 2016 82.61 82.81 82.55 82.76 1,456,351 +0.25(+0.30%)
Apr 26, 2016 82.67 82.67 82.44 82.51 1,689,571 -0.12(-0.15%)
Apr 25, 2016 82.72 82.77 82.62 82.63 2,483,327 -0.10(-0.12%)
Apr 22, 2016 82.82 82.88 82.71 82.73 5,115,333 -0.03(-0.04%)
Apr 21, 2016 82.80 82.86 82.68 82.76 1,683,859 -0.10(-0.12%)
Apr 20, 2016 83.11 83.15 82.86 82.86 2,388,630 -0.23(-0.28%)
Apr 19, 2016 83.04 83.09 82.94 83.09 1,163,658 +0.05(+0.06%)
Apr 18, 2016 83.02 83.04 82.96 83.04 1,395,354 -0.03(-0.04%)
Apr 15, 2016 82.99 83.14 82.96 83.07 1,181,034 +0.19(+0.23%)
Apr 14, 2016 82.95 82.98 82.85 82.88 1,617,265 -0.07(-0.08%)
Apr 13, 2016 82.87 83.00 82.80 82.95 1,749,366 +0.05(+0.06%)
Apr 12, 2016 82.92 82.98 82.82 82.90 2,388,105 -0.13(-0.16%)
Apr 11, 2016 82.99 83.07 82.93 83.03 1,214,412 -0.01(-0.01%)
Apr 08, 2016 83.06 83.07 82.97 83.04 1,402,286 -0.07(-0.08%)
Apr 07, 2016 83.08 83.15 83.00 83.11 1,533,388 +0.27(+0.33%)
Apr 06, 2016 82.90 82.92 82.80 82.84 1,833,120 -0.04(-0.05%)
Apr 05, 2016 82.96 82.99 82.88 82.88 2,149,222 +0.15(+0.18%)
Apr 04, 2016 82.77 82.86 82.70 82.73 1,452,361 +0.00(+0.00%)
Apr 01, 2016 82.65 82.79 82.53 82.73 3,027,385 -0.07(-0.09%)
Mar 31, 2016 82.72 82.92 82.69 82.81 3,037,550 +0.15(+0.19%)
Mar 30, 2016 82.63 82.74 82.54 82.65 1,624,328 -0.03(-0.04%)
Mar 29, 2016 82.45 82.74 82.42 82.68 1,841,832 +0.34(+0.41%)
Mar 28, 2016 82.29 82.44 82.28 82.34 2,369,635 +0.04(+0.05%)
Mar 24, 2016 82.52 82.30 82.30 82.30 1,752,300 -0.10(-0.12%)
Mar 23, 2016 82.27 82.41 82.23 82.40 1,234,829 +0.18(+0.22%)
Mar 22, 2016 82.39 82.42 82.19 82.22 2,150,301 -0.02(-0.02%)
Mar 21, 2016 82.30 82.30 82.21 82.24 1,613,645 -0.15(-0.18%)
Mar 18, 2016 82.39 82.46 82.32 82.39 1,219,376 +0.07(+0.09%)
Mar 17, 2016 82.21 82.34 82.18 82.32 1,570,981 +0.18(+0.22%)
Mar 16, 2016 81.76 82.14 81.71 82.14 1,402,896 +0.32(+0.39%)
Mar 15, 2016 81.98 82.01 81.79 81.82 1,870,201 -0.08(-0.10%)
Mar 14, 2016 81.83 81.97 81.80 81.90 1,534,193 +0.18(+0.22%)
Mar 11, 2016 81.90 81.90 81.72 81.72 1,422,269 -0.11(-0.13%)
Mar 10, 2016 81.96 82.02 81.76 81.83 1,785,645 -0.04(-0.05%)
Mar 09, 2016 81.89 82.00 81.84 81.87 2,010,233 -0.14(-0.17%)
Mar 08, 2016 82.07 82.13 82.00 82.01 1,713,062 +0.27(+0.33%)
Mar 07, 2016 81.71 81.78 81.67 81.74 1,303,180 -0.02(-0.02%)
Mar 04, 2016 81.85 81.87 81.69 81.76 1,147,719 -0.04(-0.05%)
Mar 03, 2016 81.78 81.94 81.74 81.80 2,750,463 +0.04(+0.05%)
Mar 02, 2016 81.75 81.81 81.65 81.76 2,137,294 -0.05(-0.06%)
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.