Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 82.28 82.74 82.22 82.22 3,966,031 +0.13(+0.15%)
May 30, 2017 81.49 82.23 81.22 82.09 2,506,730 +0.40(+0.49%)
May 26, 2017 81.61 81.81 81.35 81.70 1,119,997 -0.11(-0.13%)
May 25, 2017 81.26 81.91 80.98 81.80 2,020,021 +0.53(+0.65%)
May 24, 2017 81.70 81.70 81.12 81.27 2,283,040 +0.01(+0.01%)
May 23, 2017 80.63 81.99 80.50 81.26 2,932,889 +1.01(+1.25%)
May 22, 2017 79.51 80.44 79.42 80.25 3,558,876 +0.75(+0.94%)
May 19, 2017 79.41 79.93 79.09 79.51 3,211,199 +0.35(+0.44%)
May 18, 2017 79.13 79.60 78.75 79.16 2,778,468 -0.12(-0.15%)
May 17, 2017 80.35 80.02 79.23 79.28 2,227,600 -1.07(-1.34%)
May 16, 2017 80.56 80.82 79.85 80.35 2,071,845 -0.26(-0.32%)
May 15, 2017 80.37 80.88 80.27 80.61 2,846,276 +0.43(+0.53%)
May 12, 2017 79.97 80.43 79.91 80.19 2,205,044 +0.06(+0.07%)
May 11, 2017 80.35 80.54 79.83 80.13 2,040,102 -0.42(-0.52%)
May 10, 2017 80.44 80.79 80.13 80.54 1,806,859 +0.04(+0.05%)
May 09, 2017 80.62 80.94 80.36 80.50 2,529,734 -0.21(-0.26%)
May 08, 2017 81.20 81.21 80.72 80.72 3,393,452 -0.45(-0.56%)
May 05, 2017 81.68 81.69 81.03 81.17 1,686,342 -0.21(-0.26%)
May 04, 2017 80.13 81.44 80.13 81.39 3,096,666 +1.23(+1.53%)
May 03, 2017 80.37 80.58 79.80 80.16 2,291,402 -0.18(-0.23%)
May 02, 2017 80.73 81.00 80.28 80.34 3,865,908 -0.13(-0.16%)
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.