Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 82.72 83.51 82.64 83.40 2,390,886 +0.72(+0.87%)
Sep 28, 2017 82.91 83.15 82.28 82.68 2,848,736 -0.27(-0.33%)
Sep 27, 2017 82.46 82.95 2,623,656 +0.00(+0.00%)
Sep 26, 2017 83.34 83.52 82.65 82.95 2,460,492 -0.52(-0.63%)
Sep 25, 2017 84.30 84.51 82.99 83.47 2,269,369 -0.76(-0.90%)
Sep 22, 2017 83.93 84.34 83.58 84.23 1,964,045 +0.35(+0.42%)
Sep 21, 2017 84.05 84.38 83.83 83.88 1,950,068 -0.04(-0.05%)
Sep 20, 2017 84.47 84.57 83.59 83.92 3,639,341 -0.40(-0.47%)
Sep 19, 2017 85.56 86.02 84.26 84.32 3,238,997 -1.20(-1.41%)
Sep 18, 2017 85.79 85.99 85.43 85.52 1,721,716 -0.10(-0.11%)
Sep 15, 2017 85.88 85.06 85.62 3,690,736 -0.23(-0.27%)
Sep 14, 2017 84.54 85.86 84.42 85.85 3,369,423 +1.17(+1.39%)
Sep 13, 2017 84.73 85.01 84.40 84.68 2,540,619 -0.03(-0.03%)
Sep 12, 2017 84.51 84.76 84.24 84.71 2,223,433 +0.19(+0.23%)
Sep 11, 2017 84.21 84.70 84.19 84.51 2,710,198 +0.30(+0.36%)
Sep 08, 2017 82.70 84.83 82.57 84.21 5,640,497 +1.61(+1.95%)
Sep 07, 2017 81.80 82.75 81.52 82.60 3,362,756 +1.05(+1.29%)
Sep 06, 2017 80.76 81.71 80.59 81.55 3,496,054 +0.93(+1.16%)
Sep 05, 2017 80.75 80.98 80.38 80.62 2,160,381 -0.17(-0.20%)
Sep 01, 2017 80.92 81.09 80.30 80.78 1,656,700 -0.18(-0.23%)
Aug 31, 2017 80.01 81.13 79.85 80.97 2,882,224 +1.24(+1.56%)
Aug 30, 2017 79.43 79.85 79.32 79.73 1,999,088 +0.15(+0.18%)
Aug 29, 2017 79.40 79.79 79.32 79.58 2,050,185 -0.37(-0.46%)
Aug 28, 2017 80.00 80.16 79.73 79.95 1,762,386 +0.20(+0.26%)
Aug 25, 2017 79.70 79.94 79.51 79.75 2,413,860 +0.34(+0.43%)
Aug 24, 2017 79.38 79.46 78.83 79.41 2,105,538 -0.01(-0.01%)
Aug 23, 2017 79.82 79.95 79.13 79.42 2,028,844 -0.68(-0.85%)
Aug 22, 2017 78.77 80.14 78.77 80.10 2,348,856 +1.40(+1.78%)
Aug 21, 2017 78.51 79.11 78.43 78.70 2,433,359 +0.20(+0.26%)
Aug 18, 2017 78.37 78.93 78.08 78.49 2,947,928 -0.04(-0.05%)
Aug 17, 2017 79.14 79.39 78.53 78.53 2,360,123 -0.63(-0.80%)
Aug 16, 2017 78.51 79.44 78.45 79.16 3,254,765 +0.97(+1.24%)
Aug 15, 2017 78.25 78.50 77.97 78.19 1,853,226 -0.04(-0.05%)
Aug 14, 2017 77.70 78.34 77.49 78.23 2,422,578 +0.76(+0.98%)
Aug 11, 2017 76.92 77.81 76.78 77.47 2,507,628 +0.51(+0.67%)
Aug 10, 2017 77.70 77.79 76.68 76.96 3,792,846 -0.91(-1.17%)
Aug 09, 2017 77.93 78.31 77.67 77.87 2,747,238 -0.04(-0.05%)
Aug 08, 2017 78.93 78.93 77.79 77.91 3,086,477 -1.13(-1.42%)
Aug 07, 2017 78.61 79.09 78.39 79.04 1,955,898 +0.41(+0.52%)
Aug 04, 2017 79.13 79.13 78.54 78.63 2,498,713 -0.26(-0.33%)
Aug 03, 2017 78.95 79.17 78.60 78.89 2,582,499 +0.00(+0.00%)
Aug 02, 2017 78.43 79.20 78.22 78.89 4,526,258 +0.45(+0.57%)
Aug 01, 2017 79.14 79.24 78.41 78.45 2,600,615 -0.65(-0.82%)
Jul 31, 2017 79.24 79.57 79.01 79.10 2,233,856 +0.06(+0.07%)
Jul 28, 2017 78.80 79.18 78.30 79.04 3,109,677 +0.26(+0.33%)
Jul 27, 2017 80.00 80.01 78.47 78.78 5,127,963 -0.83(-1.04%)
Jul 26, 2017 79.69 79.90 79.23 79.60 2,897,530 +0.02(+0.02%)
Jul 25, 2017 80.83 81.04 79.48 79.58 5,051,965 -1.01(-1.25%)
Jul 24, 2017 80.53 81.58 80.53 80.59 3,183,515 -0.02(-0.02%)
Jul 21, 2017 80.58 80.92 80.10 80.61 3,715,276 -0.15(-0.18%)
Jul 20, 2017 79.65 81.73 79.11 80.76 9,840,487 -2.51(-3.02%)
Jul 19, 2017 83.01 83.37 82.78 83.27 2,993,273 +0.30(+0.36%)
Jul 18, 2017 82.85 83.12 82.43 82.97 2,949,178 +0.01(+0.01%)
Jul 17, 2017 82.64 83.42 82.42 82.96 3,617,398 +0.46(+0.55%)
Jul 14, 2017 81.84 82.78 81.44 82.50 3,152,921 +0.72(+0.88%)
Jul 13, 2017 80.81 82.05 80.72 81.78 4,250,936 +0.75(+0.92%)
Jul 12, 2017 81.21 81.41 80.81 81.04 3,002,281 +0.38(+0.47%)
Jul 11, 2017 80.22 80.91 79.98 80.66 2,671,478 +0.52(+0.65%)
Jul 10, 2017 80.67 80.79 80.07 80.13 3,064,624 -0.50(-0.61%)
Jul 07, 2017 80.76 80.80 80.50 80.63 2,964,397 +0.14(+0.17%)
Jul 06, 2017 81.24 81.26 80.25 80.49 2,962,351 -1.13(-1.38%)
Jul 05, 2017 81.78 81.89 81.41 81.62 2,639,151 -0.16(-0.20%)
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.