Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 82.82 83.29 82.76 82.76 3,940,097 +0.13(+0.15%)
May 30, 2017 82.03 82.77 81.76 82.63 2,490,338 +0.40(+0.49%)
May 26, 2017 82.15 82.35 81.89 82.23 1,112,673 -0.11(-0.13%)
May 25, 2017 81.79 82.45 81.51 82.34 2,006,812 +0.54(+0.66%)
May 24, 2017 82.23 82.23 81.66 81.80 2,268,111 +0.01(+0.01%)
May 23, 2017 81.16 82.53 81.03 81.79 2,913,711 +1.01(+1.25%)
May 22, 2017 80.03 80.97 79.94 80.78 3,535,604 +0.75(+0.94%)
May 19, 2017 79.93 80.46 79.61 80.03 3,190,201 +0.35(+0.44%)
May 18, 2017 79.65 80.13 79.27 79.68 2,760,299 -0.12(-0.15%)
May 17, 2017 80.88 80.54 79.75 79.80 2,213,033 -1.08(-1.34%)
May 16, 2017 81.09 81.36 80.37 80.88 2,058,297 -0.26(-0.32%)
May 15, 2017 80.90 81.41 80.80 81.14 2,827,664 +0.43(+0.53%)
May 12, 2017 80.50 80.96 80.44 80.71 2,190,625 +0.06(+0.07%)
May 11, 2017 80.88 81.07 80.35 80.65 2,026,761 -0.42(-0.52%)
May 10, 2017 80.97 81.32 80.65 81.07 1,795,044 +0.04(+0.05%)
May 09, 2017 81.15 81.47 80.89 81.03 2,513,192 -0.21(-0.26%)
May 08, 2017 81.74 81.75 81.25 81.25 3,371,262 -0.46(-0.56%)
May 05, 2017 82.21 82.22 81.56 81.71 1,675,315 -0.21(-0.26%)
May 04, 2017 80.65 81.98 80.65 81.92 3,076,417 +1.24(+1.53%)
May 03, 2017 80.90 81.11 80.32 80.68 2,276,418 -0.19(-0.23%)
May 02, 2017 81.26 81.53 80.81 80.87 3,840,628 -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.