Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 83.85 84.82 83.00 83.22 2,901,969 -0.37(-0.44%)
Oct 30, 2017 83.38 82.76 83.59 4,807,508 +0.21(+0.25%)
Oct 27, 2017 81.62 83.60 81.45 83.38 5,251,694 +1.98(+2.43%)
Oct 26, 2017 81.63 82.50 80.90 81.40 5,601,297 -1.05(-1.28%)
Oct 25, 2017 83.28 83.58 81.77 82.46 4,912,779 -0.71(-0.85%)
Oct 24, 2017 84.20 84.39 82.74 83.16 4,089,217 -0.88(-1.04%)
Oct 23, 2017 85.30 85.35 83.90 84.04 3,903,177 -1.15(-1.35%)
Oct 20, 2017 85.23 85.51 84.30 85.19 5,177,607 -0.09(-0.11%)
Oct 19, 2017 85.36 85.71 84.39 85.28 3,515,790 -0.52(-0.60%)
Oct 18, 2017 86.76 87.08 85.59 85.80 3,477,400 -0.51(-0.59%)
Oct 17, 2017 86.46 87.01 86.14 86.31 2,123,932 -0.18(-0.21%)
Oct 16, 2017 86.63 88.11 85.91 86.49 5,122,464 +0.26(+0.30%)
Oct 13, 2017 86.92 87.01 86.15 86.23 2,881,734 -0.63(-0.72%)
Oct 12, 2017 86.93 87.09 86.43 86.85 2,235,679 -0.08(-0.09%)
Oct 11, 2017 87.21 87.34 86.70 86.93 1,772,649 -0.26(-0.30%)
Oct 10, 2017 87.68 87.69 86.50 87.19 1,839,393 -0.10(-0.11%)
Oct 09, 2017 88.06 88.16 87.07 87.29 1,374,247 -0.59(-0.67%)
Oct 06, 2017 87.78 88.53 87.45 87.88 2,355,267 -0.19(-0.21%)
Oct 05, 2017 88.12 88.32 87.42 88.07 2,716,262 +0.27(+0.31%)
Oct 04, 2017 87.30 88.04 86.76 87.80 3,011,502 +0.46(+0.52%)
Oct 03, 2017 88.02 88.02 86.56 87.34 2,956,136 -0.19(-0.22%)
Oct 02, 2017 86.55 87.69 86.28 87.53 4,773,146 +1.39(+1.62%)
Sep 29, 2017 85.57 86.26 85.15 86.14 3,409,633 +0.69(+0.80%)
Sep 28, 2017 84.15 85.92 83.79 85.45 4,906,353 +1.40(+1.67%)
Sep 27, 2017 84.37 84.05 2,883,211 +1.21(+1.47%)
Sep 26, 2017 83.93 84.12 82.56 82.83 3,273,411 -1.00(-1.19%)
Sep 25, 2017 83.35 84.50 82.92 83.83 5,400,452 +0.34(+0.41%)
Sep 22, 2017 83.68 83.76 83.13 83.49 2,792,755 -0.68(-0.80%)
Sep 21, 2017 84.80 85.25 84.06 84.17 3,096,228 -0.58(-0.68%)
Sep 20, 2017 83.61 84.80 83.51 84.74 4,107,373 +1.47(+1.77%)
Sep 19, 2017 83.89 83.89 82.88 83.27 2,274,331 -0.34(-0.40%)
Sep 18, 2017 83.45 84.28 83.26 83.61 2,999,228 +0.37(+0.44%)
Sep 15, 2017 82.90 83.49 82.39 83.24 2,612,680 +0.50(+0.61%)
Sep 14, 2017 82.93 83.45 82.26 82.74 3,000,361 -0.34(-0.41%)
Sep 13, 2017 83.05 83.51 82.83 83.08 1,436,203 +0.01(+0.01%)
Sep 12, 2017 83.22 83.44 82.40 83.07 2,748,377 -0.36(-0.43%)
Sep 11, 2017 84.11 84.11 82.80 83.42 2,490,931 +0.06(+0.07%)
Sep 08, 2017 83.77 84.19 83.17 83.36 2,474,175 -0.53(-0.63%)
Sep 07, 2017 83.84 84.09 82.90 83.89 2,477,061 +0.13(+0.15%)
Sep 06, 2017 84.09 84.32 82.82 83.76 3,652,894 +0.24(+0.29%)
Sep 05, 2017 84.22 84.29 82.33 83.52 3,416,340 -0.64(-0.76%)
Sep 01, 2017 83.62 84.44 82.86 84.16 4,968,422 +0.79(+0.94%)
Aug 31, 2017 81.52 83.75 81.36 83.37 7,177,344 +2.26(+2.78%)
Aug 30, 2017 80.29 81.65 80.00 81.12 3,637,127 +0.96(+1.20%)
Aug 29, 2017 78.84 80.58 78.66 80.15 3,052,463 +0.36(+0.45%)
Aug 28, 2017 78.67 79.86 78.59 79.79 5,850,095 +2.41(+3.11%)
Aug 25, 2017 78.51 78.54 77.15 77.39 2,412,719 -0.74(-0.94%)
Aug 24, 2017 76.83 78.32 76.41 78.12 5,529,670 +1.57(+2.05%)
Aug 23, 2017 76.26 77.29 76.02 76.55 2,160,892 -0.20(-0.26%)
Aug 22, 2017 75.29 76.90 75.28 76.75 2,605,667 +1.79(+2.39%)
Aug 21, 2017 74.50 75.11 74.03 74.96 2,197,431 +0.42(+0.56%)
Aug 18, 2017 74.38 75.17 73.97 74.54 4,797,683 -0.08(-0.11%)
Aug 17, 2017 75.88 76.55 74.54 74.62 4,800,908 -1.45(-1.91%)
Aug 16, 2017 76.26 76.84 75.90 76.07 2,441,991 +0.02(+0.03%)
Aug 15, 2017 76.33 76.48 75.67 76.05 2,253,885 +0.03(+0.04%)
Aug 14, 2017 75.77 76.43 75.63 76.02 2,946,170 +0.67(+0.88%)
Aug 11, 2017 74.13 75.41 73.95 75.36 5,446,878 +1.29(+1.75%)
Aug 10, 2017 76.29 76.38 73.85 74.06 5,878,345 -2.77(-3.61%)
Aug 09, 2017 76.66 77.80 76.56 76.84 2,707,085 -0.41(-0.53%)
Aug 08, 2017 78.12 78.63 76.94 77.25 2,199,482 -0.88(-1.12%)
Aug 07, 2017 77.82 78.17 77.25 78.12 3,660,825 +0.32(+0.41%)
Aug 04, 2017 76.73 77.83 76.41 77.80 2,724,349 +1.39(+1.82%)
Aug 03, 2017 76.76 76.96 75.88 76.41 2,953,933 -0.35(-0.45%)
Aug 02, 2017 76.69 77.25 75.29 76.76 4,496,024 +0.09(+0.12%)
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.