Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 81.66 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 81.02 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 80.72 80.54 80.63 2,077,305 -0.15(-0.19%)
Mar 01, 2017 80.78 80.81 80.71 80.78 2,954,358 -0.49(-0.60%)
Feb 28, 2017 81.33 81.41 81.26 81.27 1,975,726 -0.06(-0.07%)
Feb 27, 2017 81.46 81.47 81.29 81.33 2,005,647 -0.17(-0.21%)
Feb 24, 2017 81.36 81.52 81.32 81.50 1,703,834 +0.30(+0.37%)
Feb 23, 2017 81.17 81.20 81.13 81.20 1,590,520 +0.15(+0.19%)
Feb 22, 2017 81.17 81.17 80.88 81.05 1,965,822 +0.05(+0.06%)
Feb 21, 2017 80.94 81.08 80.90 81.00 1,811,284 -0.01(-0.01%)
Feb 17, 2017 81.01 81.01 81.01 0 +0.19(+0.24%)
Feb 16, 2017 80.74 80.94 80.73 80.82 3,290,696 +0.15(+0.19%)
Feb 15, 2017 80.61 80.72 80.60 80.67 1,503,728 -0.13(-0.16%)
Feb 14, 2017 80.94 80.97 80.66 80.80 2,178,328 -0.17(-0.21%)
Feb 13, 2017 80.98 81.01 80.88 80.97 1,863,007 -0.09(-0.11%)
Feb 10, 2017 80.95 81.09 80.94 81.06 2,011,917 -0.02(-0.02%)
Feb 09, 2017 81.14 81.22 81.03 81.08 3,410,760 -0.22(-0.27%)
Feb 08, 2017 81.35 81.16 81.30 2,172,725 +0.22(+0.27%)
Feb 07, 2017 80.96 81.15 80.90 81.08 5,239,327 +0.13(+0.16%)
Feb 06, 2017 80.96 81.01 80.80 80.95 3,238,073 +0.25(+0.31%)
Feb 03, 2017 80.86 80.94 80.61 80.70 2,398,917 +0.02(+0.02%)
Feb 02, 2017 80.79 80.85 80.67 80.68 1,743,582 +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.