Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 79.92 81.05 79.77 80.88 2,885,360 +1.24(+1.56%)
Aug 30, 2017 79.34 79.77 79.23 79.64 2,001,263 +0.15(+0.18%)
Aug 29, 2017 79.31 79.70 79.23 79.49 2,052,415 -0.37(-0.46%)
Aug 28, 2017 79.91 80.08 79.64 79.86 1,764,303 +0.20(+0.26%)
Aug 25, 2017 79.61 79.85 79.43 79.66 2,416,486 +0.34(+0.43%)
Aug 24, 2017 79.29 79.38 78.75 79.32 2,107,829 -0.01(-0.01%)
Aug 23, 2017 79.74 79.86 79.05 79.33 2,031,051 -0.68(-0.85%)
Aug 22, 2017 78.68 80.06 78.68 80.01 2,351,411 +1.40(+1.78%)
Aug 21, 2017 78.43 79.03 78.34 78.61 2,436,006 +0.20(+0.26%)
Aug 18, 2017 78.28 78.84 78.00 78.41 2,951,135 -0.04(-0.05%)
Aug 17, 2017 79.06 79.30 78.45 78.45 2,362,690 -0.63(-0.80%)
Aug 16, 2017 78.43 79.36 78.36 79.08 3,258,306 +0.97(+1.24%)
Aug 15, 2017 78.17 78.42 77.88 78.11 1,855,242 -0.04(-0.05%)
Aug 14, 2017 77.61 78.26 77.41 78.15 2,425,214 +0.76(+0.98%)
Aug 11, 2017 76.84 77.73 76.69 77.39 2,510,356 +0.51(+0.67%)
Aug 10, 2017 77.61 77.71 76.60 76.88 3,796,973 -0.91(-1.17%)
Aug 09, 2017 77.85 78.22 77.58 77.79 2,750,227 -0.04(-0.05%)
Aug 08, 2017 78.84 78.84 77.70 77.83 3,089,835 -1.12(-1.42%)
Aug 07, 2017 78.52 79.00 78.30 78.95 1,958,026 +0.41(+0.52%)
Aug 04, 2017 79.05 79.05 78.45 78.54 2,501,432 -0.26(-0.33%)
Aug 03, 2017 78.86 79.09 78.52 78.81 2,585,309 +0.00(+0.00%)
Aug 02, 2017 78.34 79.11 78.14 78.81 4,531,182 +0.45(+0.57%)
Aug 01, 2017 79.06 79.15 78.32 78.36 2,603,444 -0.65(-0.82%)
Jul 31, 2017 79.16 79.48 78.92 79.01 2,236,286 +0.06(+0.07%)
Jul 28, 2017 78.72 79.10 78.22 78.95 3,113,060 +0.26(+0.33%)
Jul 27, 2017 79.91 79.92 78.39 78.69 5,133,541 -0.82(-1.04%)
Jul 26, 2017 79.60 79.81 79.15 79.51 2,900,682 +0.02(+0.02%)
Jul 25, 2017 80.75 80.95 79.40 79.49 5,057,461 -1.01(-1.25%)
Jul 24, 2017 80.44 81.49 80.44 80.50 3,186,978 -0.02(-0.02%)
Jul 21, 2017 80.49 80.83 80.01 80.52 3,719,318 -0.15(-0.18%)
Jul 20, 2017 79.56 81.64 79.02 80.67 9,851,192 -2.51(-3.02%)
Jul 19, 2017 82.92 83.28 82.69 83.18 2,996,529 +0.30(+0.36%)
Jul 18, 2017 82.76 83.03 82.34 82.88 2,952,386 +0.01(+0.01%)
Jul 17, 2017 82.55 83.33 82.34 82.87 3,621,333 +0.46(+0.55%)
Jul 14, 2017 81.75 82.69 81.36 82.41 3,156,351 +0.72(+0.88%)
Jul 13, 2017 80.73 81.96 80.63 81.70 4,255,561 +0.75(+0.92%)
Jul 12, 2017 81.12 81.32 80.73 80.95 3,005,547 +0.38(+0.47%)
Jul 11, 2017 80.13 80.82 79.90 80.57 2,674,384 +0.52(+0.65%)
Jul 10, 2017 80.58 80.71 79.98 80.05 3,067,958 -0.49(-0.61%)
Jul 07, 2017 80.67 80.72 80.42 80.54 2,967,622 +0.14(+0.17%)
Jul 06, 2017 81.15 81.17 80.16 80.41 2,965,574 -1.12(-1.38%)
Jul 05, 2017 81.70 81.80 81.32 81.53 2,642,022 -0.16(-0.20%)
Jul 03, 2017 82.20 82.41 81.70 81.70 1,084,944 -0.13(-0.15%)
Jun 30, 2017 81.71 82.10 81.52 81.82 2,845,470 +0.35(+0.43%)
Jun 29, 2017 82.12 82.29 81.37 81.47 2,479,771 -0.67(-0.81%)
Jun 28, 2017 82.45 82.56 82.02 82.14 2,385,880 +0.23(+0.28%)
Jun 27, 2017 82.60 82.76 81.91 81.91 1,711,692 -0.82(-0.99%)
Jun 26, 2017 82.95 83.18 82.70 82.73 1,841,229 -0.18(-0.22%)
Jun 23, 2017 83.22 83.26 82.34 82.92 5,036,147 -0.29(-0.35%)
Jun 22, 2017 83.66 83.96 83.19 83.21 2,695,774 -0.50(-0.60%)
Jun 21, 2017 83.17 83.84 82.95 83.71 3,349,342 +0.77(+0.93%)
Jun 20, 2017 82.56 83.36 82.41 82.93 3,074,957 +0.40(+0.48%)
Jun 19, 2017 82.08 82.81 81.82 82.54 2,398,282 +0.76(+0.94%)
Jun 16, 2017 81.90 82.30 81.56 81.77 5,079,630 +0.10(+0.12%)
Jun 15, 2017 81.40 81.69 80.97 81.68 2,566,482 -0.08(-0.09%)
Jun 14, 2017 81.66 82.05 81.43 81.75 2,410,087 +0.28(+0.34%)
Jun 13, 2017 81.47 81.74 81.29 81.47 3,360,324 +0.10(+0.12%)
Jun 12, 2017 81.85 82.20 81.13 81.38 3,057,101 -0.41(-0.50%)
Jun 09, 2017 82.02 82.14 81.34 81.78 2,611,018 -0.07(-0.08%)
Jun 08, 2017 82.76 81.50 81.85 2,659,473 -0.84(-1.02%)
Jun 07, 2017 82.58 83.11 82.58 82.69 2,776,686 -0.29(-0.35%)
Jun 06, 2017 83.51 83.62 82.95 82.98 2,656,600 -0.77(-0.92%)
Jun 05, 2017 84.02 84.10 83.74 83.76 1,726,312 -0.30(-0.36%)
Jun 02, 2017 83.36 84.21 83.32 84.06 2,562,290 +0.72(+0.86%)
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.