Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 81.92 82.01 81.90 81.96 2,290,054 +0.04(+0.05%)
May 30, 2017 81.87 81.92 81.82 81.92 1,283,326 +0.12(+0.15%)
May 26, 2017 81.77 81.81 81.73 81.80 952,666 +0.04(+0.05%)
May 25, 2017 81.77 81.79 81.69 81.76 1,108,371 +0.00(+0.00%)
May 24, 2017 81.63 81.77 81.58 81.76 1,568,743 +0.17(+0.21%)
May 23, 2017 81.84 81.84 81.58 81.59 1,679,534 -0.17(-0.21%)
May 22, 2017 81.80 81.80 81.74 81.76 1,570,719 -0.07(-0.09%)
May 19, 2017 81.81 81.83 81.70 81.83 1,394,681 +0.05(+0.06%)
May 18, 2017 81.87 81.89 81.74 81.78 1,881,841 -0.07(-0.09%)
May 17, 2017 81.63 81.87 81.63 81.85 1,987,109 +0.44(+0.54%)
May 16, 2017 81.36 81.51 81.36 81.41 1,760,573 +0.08(+0.10%)
May 15, 2017 81.30 81.39 81.30 81.33 1,823,465 -0.02(-0.02%)
May 12, 2017 81.29 81.38 81.25 81.35 1,510,314 +0.24(+0.30%)
May 11, 2017 81.00 81.11 80.93 81.11 1,421,523 +0.06(+0.07%)
May 10, 2017 81.14 81.20 81.01 81.05 1,845,536 -0.01(-0.01%)
May 09, 2017 81.05 81.10 81.00 81.06 2,532,184 -0.04(-0.05%)
May 08, 2017 81.19 81.21 81.06 81.10 1,832,262 -0.14(-0.17%)
May 05, 2017 81.20 81.24 81.10 81.24 1,658,920 +0.05(+0.06%)
May 04, 2017 81.14 81.20 81.09 81.19 1,216,082 -0.09(-0.11%)
May 03, 2017 81.40 81.40 81.21 81.28 2,948,426 -0.09(-0.11%)
May 02, 2017 81.24 81.38 81.20 81.37 1,664,291 +0.14(+0.17%)
May 01, 2017 81.34 81.41 81.14 81.23 1,478,157 -0.32(-0.39%)
Apr 28, 2017 81.40 81.59 81.36 81.55 2,100,002 +0.09(+0.11%)
Apr 27, 2017 81.42 81.53 81.37 81.46 1,543,129 +0.06(+0.07%)
Apr 26, 2017 81.29 81.42 81.26 81.40 1,876,229 +0.08(+0.10%)
Apr 25, 2017 81.41 81.46 81.27 81.32 1,670,922 -0.25(-0.31%)
Apr 24, 2017 81.48 81.59 81.43 81.57 2,665,681 -0.11(-0.13%)
Apr 21, 2017 81.73 81.79 81.65 81.68 1,241,682 +0.02(+0.02%)
Apr 20, 2017 81.74 81.74 81.58 81.66 1,425,716 -0.11(-0.13%)
Apr 19, 2017 81.83 81.83 81.72 81.77 1,437,089 -0.15(-0.18%)
Apr 18, 2017 81.72 81.97 81.72 81.92 1,783,017 +0.29(+0.36%)
Apr 17, 2017 81.69 81.73 81.54 81.63 1,494,596 -0.05(-0.06%)
Apr 13, 2017 81.61 81.73 81.52 81.68 1,393,521 +0.12(+0.15%)
Apr 12, 2017 81.36 81.56 81.33 81.56 1,801,558 +0.19(+0.23%)
Apr 11, 2017 81.24 81.41 81.23 81.37 1,340,521 +0.26(+0.32%)
Apr 10, 2017 81.12 81.19 81.07 81.11 1,481,751 +0.08(+0.10%)
Apr 07, 2017 81.30 81.36 81.01 81.03 1,608,178 -0.18(-0.22%)
Apr 06, 2017 81.18 81.23 81.06 81.21 1,855,272 +0.03(+0.04%)
Apr 05, 2017 81.07 81.24 81.01 81.18 2,050,810 +0.07(+0.09%)
Apr 04, 2017 81.18 81.18 81.08 81.11 1,983,228 -0.09(-0.11%)
Apr 03, 2017 80.97 81.20 80.91 81.20 2,142,715 +0.12(+0.15%)
Mar 31, 2017 81.01 81.10 81.01 81.08 2,399,459 +0.05(+0.06%)
Mar 30, 2017 81.10 81.11 80.97 81.03 1,403,541 -0.13(-0.16%)
Mar 29, 2017 81.05 81.16 81.03 81.16 1,356,818 +0.16(+0.20%)
Mar 28, 2017 81.23 81.23 80.96 81.00 1,990,824 -0.15(-0.18%)
Mar 27, 2017 81.20 81.22 81.09 81.15 1,870,514 +0.17(+0.21%)
Mar 24, 2017 80.94 81.07 80.93 80.98 3,736,682 -0.02(-0.02%)
Mar 23, 2017 81.07 81.10 80.89 81.00 1,790,362 -0.04(-0.05%)
Mar 22, 2017 81.00 81.11 80.95 81.04 1,339,572 +0.11(+0.14%)
Mar 21, 2017 80.70 80.93 80.66 80.93 2,078,941 +0.19(+0.23%)
Mar 20, 2017 80.59 80.75 80.57 80.74 1,510,907 +0.16(+0.20%)
Mar 17, 2017 80.47 80.61 80.47 80.58 1,292,991 +0.16(+0.20%)
Mar 16, 2017 80.48 80.53 80.41 80.42 2,617,769 -0.12(-0.15%)
Mar 15, 2017 80.16 80.55 80.13 80.54 2,281,368 +0.50(+0.62%)
Mar 14, 2017 80.03 80.14 80.02 80.04 3,620,704 -0.01(-0.01%)
Mar 13, 2017 80.12 80.21 80.03 80.05 2,164,621 -0.16(-0.20%)
Mar 10, 2017 80.14 80.23 80.10 80.21 3,430,937 +0.16(+0.20%)
Mar 09, 2017 80.16 80.18 80.02 80.05 2,761,256 -0.25(-0.31%)
Mar 08, 2017 80.24 80.35 80.21 80.30 2,173,044 -0.19(-0.24%)
Mar 07, 2017 80.60 80.63 80.49 80.49 1,644,831 -0.15(-0.19%)
Mar 06, 2017 80.72 80.72 80.57 80.64 1,880,926 -0.05(-0.06%)
Mar 03, 2017 80.64 80.69 80.53 80.69 2,242,758 +0.06(+0.07%)
Mar 02, 2017 80.71 80.71 80.54 80.63 2,077,305 -0.15(-0.19%)
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.