Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 85.51 85.79 85.20 85.35 1,595,255 -0.04(-0.04%)
Jul 28, 2017 85.35 86.05 85.23 85.38 928,038 -0.06(-0.07%)
Jul 27, 2017 86.24 86.24 84.68 85.44 1,052,353 -0.32(-0.37%)
Jul 26, 2017 87.33 87.33 85.59 85.75 1,303,459 -1.56(-1.79%)
Jul 25, 2017 87.24 87.78 87.17 87.32 1,503,389 +0.69(+0.79%)
Jul 24, 2017 87.50 87.86 85.64 86.63 2,488,212 -0.80(-0.91%)
Jul 21, 2017 86.57 87.58 86.49 87.43 1,225,243 +0.69(+0.79%)
Jul 20, 2017 86.70 87.31 86.16 86.74 1,367,827 +0.26(+0.30%)
Jul 19, 2017 87.82 87.82 85.23 86.48 2,090,693 -0.37(-0.43%)
Jul 18, 2017 85.51 87.00 84.34 86.85 2,746,749 +3.61(+4.33%)
Jul 17, 2017 83.64 83.64 82.88 83.25 1,720,096 -0.43(-0.51%)
Jul 14, 2017 83.00 84.17 82.56 83.67 1,557,574 -0.22(-0.27%)
Jul 13, 2017 83.56 84.47 83.08 83.90 980,333 +0.80(+0.96%)
Jul 12, 2017 82.02 83.60 81.89 83.10 1,272,147 +0.74(+0.90%)
Jul 11, 2017 83.32 83.32 82.22 82.35 1,417,295 -1.00(-1.20%)
Jul 10, 2017 82.52 83.64 82.20 83.36 1,150,852 +0.87(+1.06%)
Jul 07, 2017 82.32 82.80 81.83 82.48 817,365 +0.61(+0.75%)
Jul 06, 2017 82.43 83.32 81.85 81.87 1,173,946 -1.06(-1.28%)
Jul 05, 2017 82.22 84.34 82.22 82.93 2,316,196 +0.76(+0.93%)
Jul 03, 2017 80.25 82.37 80.11 82.17 1,540,869 +2.25(+2.81%)
Jun 30, 2017 79.73 80.24 79.34 79.92 1,550,533 +0.65(+0.82%)
Jun 29, 2017 80.98 82.00 78.69 79.27 2,030,299 -0.67(-0.84%)
Jun 28, 2017 78.97 80.07 78.93 79.94 1,969,892 +1.32(+1.68%)
Jun 27, 2017 76.89 78.93 76.61 78.62 2,029,323 +1.99(+2.60%)
Jun 26, 2017 76.05 76.81 75.51 76.63 1,015,033 +0.82(+1.08%)
Jun 23, 2017 75.90 75.81 1,120,134 +0.33(+0.44%)
Jun 22, 2017 75.42 75.90 74.94 75.47 883,817 -0.04(-0.05%)
Jun 21, 2017 76.27 76.27 75.25 75.51 843,693 -0.58(-0.76%)
Jun 20, 2017 76.29 76.55 75.62 76.09 948,035 -0.35(-0.46%)
Jun 19, 2017 75.86 76.81 75.81 76.44 986,667 +0.84(+1.11%)
Jun 16, 2017 75.75 75.92 75.05 75.60 1,840,404 -0.09(-0.12%)
Jun 15, 2017 75.23 76.18 74.81 75.70 1,088,459 -0.20(-0.27%)
Jun 14, 2017 74.58 76.17 73.62 75.90 1,567,627 +0.54(+0.72%)
Jun 13, 2017 75.27 75.70 74.96 75.36 1,424,638 +0.33(+0.45%)
Jun 12, 2017 73.78 75.33 73.69 75.03 1,588,823 +1.12(+1.51%)
Jun 09, 2017 72.50 74.36 72.48 73.91 1,765,443 +1.88(+2.61%)
Jun 08, 2017 70.47 72.48 69.99 72.04 1,549,041 +1.84(+2.62%)
Jun 07, 2017 70.01 70.86 69.71 70.20 936,951 +0.52(+0.75%)
Jun 06, 2017 70.16 70.16 69.45 69.67 876,434 -1.15(-1.63%)
Jun 05, 2017 70.44 71.03 70.18 70.83 913,736 +0.65(+0.93%)
Jun 02, 2017 70.16 70.62 69.25 70.18 940,032 -0.54(-0.76%)
Jun 01, 2017 69.97 70.92 69.10 70.72 1,049,483 +1.26(+1.82%)
May 31, 2017 69.64 69.90 67.85 69.45 1,345,249 +0.00(+0.00%)
May 30, 2017 70.20 70.21 69.27 69.45 706,803 -1.02(-1.45%)
May 26, 2017 70.72 70.79 70.03 70.47 620,191 -0.35(-0.50%)
May 25, 2017 69.86 71.05 69.64 70.83 1,869,917 +1.19(+1.71%)
May 24, 2017 69.66 69.87 69.06 69.64 993,979 +0.06(+0.08%)
May 23, 2017 68.88 69.80 67.96 69.58 953,200 +0.87(+1.27%)
May 22, 2017 68.54 68.82 68.06 68.71 605,119 +0.63(+0.93%)
May 19, 2017 67.96 68.71 67.96 68.08 859,931 +0.13(+0.19%)
May 18, 2017 67.56 68.58 67.28 67.95 1,254,561 +0.58(+0.86%)
May 17, 2017 70.46 70.50 67.15 67.37 1,980,536 -4.37(-6.09%)
May 16, 2017 71.53 71.78 70.25 71.74 1,217,246 +0.59(+0.84%)
May 15, 2017 70.38 71.16 69.84 71.14 1,861,834 +1.80(+2.60%)
May 12, 2017 69.92 70.12 68.89 69.34 2,011,244 -0.91(-1.30%)
May 11, 2017 71.18 71.74 69.86 70.25 1,333,759 -1.21(-1.69%)
May 10, 2017 72.54 72.54 71.03 71.46 1,151,717 -1.16(-1.60%)
May 09, 2017 72.52 73.17 72.13 72.62 1,247,959 +0.18(+0.24%)
May 08, 2017 72.52 72.95 71.76 72.44 762,992 +0.02(+0.03%)
May 05, 2017 72.69 72.76 72.07 72.43 631,245 -0.02(-0.03%)
May 04, 2017 74.12 74.36 72.28 72.44 1,308,043 -1.28(-1.74%)
May 03, 2017 71.78 73.78 71.42 73.73 1,952,117 +1.67(+2.32%)
May 02, 2017 72.15 72.30 71.65 72.05 1,241,079 +0.09(+0.13%)
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.