Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 80.79 80.79 80.79 0 +0.17(+0.21%)
Dec 29, 2016 80.54 80.65 80.48 80.62 3,116,177 +0.22(+0.27%)
Dec 28, 2016 80.24 80.47 80.18 80.40 4,097,050 +0.20(+0.25%)
Dec 27, 2016 80.13 80.20 80.12 80.20 2,178,376 -0.06(-0.07%)
Dec 23, 2016 80.26 80.26 80.26 0 +0.04(+0.05%)
Dec 22, 2016 80.17 80.28 80.17 80.22 2,851,458 -0.26(-0.32%)
Dec 21, 2016 80.44 80.50 80.39 80.48 2,752,285 +0.12(+0.15%)
Dec 20, 2016 80.23 80.37 80.20 80.36 5,853,310 +0.01(+0.01%)
Dec 19, 2016 80.34 80.40 80.24 80.35 2,937,185 +0.21(+0.26%)
Dec 16, 2016 80.15 80.27 80.03 80.14 3,080,074 +0.07(+0.09%)
Dec 15, 2016 80.20 80.26 80.06 80.07 2,651,224 -0.12(-0.15%)
Dec 14, 2016 80.76 80.78 80.18 80.19 2,971,699 -0.41(-0.51%)
Dec 13, 2016 80.65 80.70 80.48 80.60 4,372,600 +0.09(+0.11%)
Dec 12, 2016 80.50 80.59 80.43 80.51 3,464,820 -0.09(-0.11%)
Dec 09, 2016 80.80 80.85 80.53 80.60 2,696,981 -0.24(-0.30%)
Dec 08, 2016 80.89 80.90 80.78 80.84 2,322,978 -0.16(-0.20%)
Dec 07, 2016 80.93 81.06 80.90 81.00 4,271,975 +0.19(+0.24%)
Dec 06, 2016 80.85 80.88 80.77 80.81 2,337,838 -0.01(-0.01%)
Dec 05, 2016 80.60 80.91 80.54 80.82 2,479,472 +0.10(+0.12%)
Dec 02, 2016 80.62 80.87 80.61 80.72 1,951,435 +0.29(+0.36%)
Dec 01, 2016 80.48 80.52 80.27 80.43 2,998,159 -0.46(-0.57%)
Nov 30, 2016 80.93 81.04 80.80 80.89 2,372,195 -0.28(-0.34%)
Nov 29, 2016 81.01 81.24 81.00 81.17 1,583,577 +0.06(+0.07%)
Nov 28, 2016 81.01 81.14 81.00 81.11 1,352,630 +0.19(+0.23%)
Nov 25, 2016 80.91 80.99 80.82 80.92 942,670 +0.03(+0.04%)
Nov 23, 2016 80.89 80.89 80.89 0 -0.21(-0.26%)
Nov 22, 2016 81.19 81.22 81.07 81.10 1,866,861 +0.07(+0.09%)
Nov 21, 2016 81.10 81.15 81.00 81.03 2,074,043 -0.01(-0.01%)
Nov 18, 2016 81.28 81.35 81.00 81.04 1,561,763 -0.20(-0.25%)
Nov 17, 2016 81.44 81.48 81.22 81.24 1,761,801 -0.33(-0.40%)
Nov 16, 2016 81.47 81.58 81.42 81.57 1,629,295 +0.17(+0.21%)
Nov 15, 2016 81.43 81.53 81.37 81.40 2,098,125 +0.11(+0.14%)
Nov 14, 2016 81.44 81.50 81.21 81.29 2,079,369 -0.31(-0.38%)
Nov 11, 2016 81.72 81.83 81.57 81.60 1,580,858 -0.15(-0.18%)
Nov 10, 2016 81.99 82.10 81.74 81.75 2,836,025 -0.35(-0.43%)
Nov 09, 2016 82.50 82.61 82.02 82.10 3,448,900 -0.82(-0.99%)
Nov 08, 2016 83.12 83.13 82.90 82.92 2,509,098 -0.15(-0.18%)
Nov 07, 2016 83.16 83.16 83.06 83.07 1,290,171 -0.11(-0.13%)
Nov 04, 2016 83.08 83.24 83.08 83.18 1,047,314 +0.15(+0.18%)
Nov 03, 2016 83.06 83.13 83.01 83.03 2,335,702 -0.05(-0.06%)
Nov 02, 2016 83.06 83.20 83.00 83.08 3,138,540 +0.08(+0.10%)
Nov 01, 2016 82.89 83.07 82.83 83.00 1,623,628 -0.19(-0.23%)
Oct 31, 2016 83.21 83.25 83.14 83.19 1,664,698 +0.09(+0.11%)
Oct 28, 2016 83.09 83.18 83.07 83.10 1,574,393 -0.04(-0.05%)
Oct 27, 2016 83.17 83.20 83.02 83.14 1,848,247 -0.23(-0.28%)
Oct 26, 2016 83.39 83.45 83.34 83.37 1,144,511 -0.15(-0.18%)
Oct 25, 2016 83.48 83.60 83.46 83.52 1,462,118 +0.00(+0.00%)
Oct 24, 2016 83.65 83.65 83.45 83.52 1,453,955 -0.12(-0.14%)
Oct 21, 2016 83.60 83.65 83.53 83.64 1,018,842 +0.07(+0.08%)
Oct 20, 2016 83.63 83.67 83.53 83.57 1,283,228 -0.05(-0.06%)
Oct 19, 2016 83.51 83.62 83.50 83.62 1,546,425 +0.06(+0.07%)
Oct 18, 2016 83.38 83.57 83.37 83.56 1,167,303 +0.11(+0.13%)
Oct 17, 2016 83.33 83.47 83.28 83.45 1,008,868 +0.18(+0.22%)
Oct 14, 2016 83.34 83.46 83.26 83.27 1,379,899 -0.17(-0.20%)
Oct 13, 2016 83.52 83.54 83.43 83.44 1,625,887 +0.10(+0.12%)
Oct 12, 2016 83.30 83.36 83.23 83.34 1,286,551 +0.05(+0.06%)
Oct 11, 2016 83.38 83.43 83.28 83.29 1,476,744 -0.13(-0.16%)
Oct 10, 2016 83.38 83.43 83.31 83.42 1,425,493 -0.09(-0.11%)
Oct 07, 2016 83.52 83.53 83.31 83.51 1,783,262 +0.07(+0.08%)
Oct 06, 2016 83.46 83.56 83.38 83.44 1,148,648 -0.03(-0.04%)
Oct 05, 2016 83.66 83.67 83.44 83.47 2,666,081 -0.14(-0.17%)
Oct 04, 2016 83.84 83.85 83.60 83.61 1,815,729 -0.28(-0.33%)
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.