Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 82.74 83.21 82.68 82.68 3,943,899 +0.13(+0.15%)
May 30, 2017 81.95 82.69 81.68 82.55 2,492,741 +0.40(+0.49%)
May 26, 2017 82.07 82.27 81.81 82.15 1,113,747 -0.11(-0.13%)
May 25, 2017 81.72 82.37 81.43 82.26 2,008,748 +0.54(+0.66%)
May 24, 2017 82.15 82.15 81.58 81.73 2,270,300 +0.01(+0.01%)
May 23, 2017 81.08 82.45 80.96 81.72 2,916,522 +1.01(+1.25%)
May 22, 2017 79.95 80.89 79.87 80.70 3,539,015 +0.75(+0.94%)
May 19, 2017 79.86 80.38 79.54 79.95 3,193,279 +0.35(+0.44%)
May 18, 2017 79.57 80.05 79.19 79.60 2,762,963 -0.12(-0.15%)
May 17, 2017 80.80 80.47 79.67 79.72 2,215,169 -1.08(-1.34%)
May 16, 2017 81.02 81.28 80.29 80.80 2,060,283 -0.26(-0.32%)
May 15, 2017 80.82 81.34 80.72 81.06 2,830,392 +0.43(+0.53%)
May 12, 2017 80.42 80.88 80.36 80.64 2,192,739 +0.06(+0.07%)
May 11, 2017 80.80 81.00 80.28 80.58 2,028,717 -0.42(-0.52%)
May 10, 2017 80.89 81.24 80.58 81.00 1,796,776 +0.04(+0.05%)
May 09, 2017 81.07 81.39 80.81 80.96 2,515,617 -0.21(-0.26%)
May 08, 2017 81.66 81.67 81.17 81.17 3,374,515 -0.46(-0.56%)
May 05, 2017 82.13 82.14 81.48 81.63 1,676,931 -0.21(-0.26%)
May 04, 2017 80.58 81.90 80.58 81.84 3,079,385 +1.24(+1.53%)
May 03, 2017 80.82 81.03 80.25 80.61 2,278,615 -0.19(-0.23%)
May 02, 2017 81.18 81.45 80.73 80.79 3,844,334 -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.