Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 87.31 87.83 86.86 87.51 726,712 +0.07(+0.07%)
Oct 30, 2017 87.72 87.87 86.90 87.45 882,293 -0.47(-0.53%)
Oct 27, 2017 87.71 87.97 86.93 87.91 1,084,107 -0.05(-0.05%)
Oct 26, 2017 87.52 88.45 87.42 87.96 837,677 +0.58(+0.66%)
Oct 25, 2017 87.87 88.00 86.65 87.38 813,658 -0.44(-0.50%)
Oct 24, 2017 87.49 87.92 87.01 87.82 912,707 +0.26(+0.30%)
Oct 23, 2017 88.63 88.84 87.45 87.56 697,631 -0.81(-0.92%)
Oct 20, 2017 87.80 88.46 87.80 88.37 1,203,913 +0.88(+1.00%)
Oct 19, 2017 88.19 88.50 86.93 87.49 879,877 -0.77(-0.87%)
Oct 18, 2017 88.89 88.98 87.60 88.26 1,220,810 -0.49(-0.55%)
Oct 17, 2017 88.53 88.99 88.03 88.75 1,780,264 +0.23(+0.26%)
Oct 16, 2017 88.45 89.17 87.75 88.51 1,391,292 +0.27(+0.31%)
Oct 13, 2017 86.22 88.74 86.22 88.24 1,919,364 +2.17(+2.52%)
Oct 12, 2017 86.85 86.99 85.86 86.07 1,473,917 -1.11(-1.28%)
Oct 11, 2017 86.73 87.65 86.57 87.18 1,185,231 +0.37(+0.43%)
Oct 10, 2017 87.37 88.10 86.72 86.81 853,030 -0.53(-0.61%)
Oct 09, 2017 88.45 88.55 86.20 87.34 1,622,797 -1.09(-1.24%)
Oct 06, 2017 87.91 89.03 87.57 88.44 1,387,757 +0.44(+0.50%)
Oct 05, 2017 88.25 88.64 87.64 88.00 1,284,191 +0.13(+0.15%)
Oct 04, 2017 87.02 89.06 86.62 87.87 2,533,249 +0.92(+1.05%)
Oct 03, 2017 86.81 87.77 86.35 86.95 1,823,996 +0.30(+0.35%)
Oct 02, 2017 86.37 87.35 85.53 86.65 2,001,222 +0.86(+1.00%)
Sep 29, 2017 85.52 86.50 85.11 85.79 1,999,634 +0.79(+0.92%)
Sep 28, 2017 84.35 85.08 83.89 85.01 1,277,532 +1.00(+1.19%)
Sep 27, 2017 84.47 83.59 84.01 1,000,155 +0.20(+0.23%)
Sep 26, 2017 82.30 84.02 82.30 83.81 1,228,641 +1.52(+1.85%)
Sep 25, 2017 82.20 82.80 82.14 82.29 1,690,276 +0.18(+0.22%)
Sep 22, 2017 82.74 83.13 80.53 82.11 3,291,436 -1.88(-2.24%)
Sep 21, 2017 84.66 84.99 83.85 83.99 1,210,555 -0.07(-0.09%)
Sep 20, 2017 84.50 84.55 83.22 84.06 1,241,442 -0.36(-0.43%)
Sep 19, 2017 83.39 85.14 82.88 84.43 2,071,549 +1.26(+1.52%)
Sep 18, 2017 84.40 84.59 83.01 83.16 1,535,622 -0.78(-0.93%)
Sep 15, 2017 84.44 84.44 82.79 83.95 4,230,066 -0.59(-0.70%)
Sep 14, 2017 87.20 87.50 83.56 84.54 4,882,752 -4.24(-4.77%)
Sep 13, 2017 89.75 90.25 88.76 88.78 2,575,915 -0.90(-1.01%)
Sep 12, 2017 89.20 90.26 88.81 89.68 1,535,181 +0.82(+0.92%)
Sep 11, 2017 86.99 89.12 86.55 88.86 1,433,583 +2.27(+2.62%)
Sep 08, 2017 86.74 87.27 85.98 86.59 1,510,405 -0.33(-0.37%)
Sep 07, 2017 87.20 87.35 86.55 86.92 2,168,399 +0.03(+0.03%)
Sep 06, 2017 85.93 87.64 85.88 86.89 1,929,117 +1.14(+1.33%)
Sep 05, 2017 86.44 86.85 85.02 85.75 3,977,977 -0.11(-0.13%)
Sep 01, 2017 84.96 86.01 84.55 85.86 1,601,146 +0.90(+1.06%)
Aug 31, 2017 81.97 85.15 81.97 84.96 2,278,015 +3.49(+4.28%)
Aug 30, 2017 81.84 82.23 81.30 81.47 1,537,756 -0.59(-0.71%)
Aug 29, 2017 82.44 82.77 81.62 82.06 1,241,552 -0.99(-1.20%)
Aug 28, 2017 82.29 83.36 82.29 83.05 1,543,049 +1.25(+1.53%)
Aug 25, 2017 81.58 82.20 80.76 81.80 1,872,291 +0.42(+0.51%)
Aug 24, 2017 85.04 85.98 80.23 81.38 2,985,107 -1.09(-1.32%)
Aug 23, 2017 81.85 82.82 81.71 82.47 2,658,122 +0.20(+0.25%)
Aug 22, 2017 82.07 82.62 81.72 82.26 1,263,330 +0.63(+0.77%)
Aug 21, 2017 81.89 82.37 81.44 81.63 1,707,975 -0.20(-0.24%)
Aug 18, 2017 82.01 82.71 81.54 81.83 1,387,537 -0.32(-0.38%)
Aug 17, 2017 82.82 83.22 81.97 82.14 1,031,427 -0.94(-1.13%)
Aug 16, 2017 82.42 83.20 81.44 83.08 1,119,669 +1.18(+1.44%)
Aug 15, 2017 83.39 84.31 80.72 81.90 1,575,916 -2.44(-2.89%)
Aug 14, 2017 84.52 85.12 84.05 84.34 856,501 +0.41(+0.49%)
Aug 11, 2017 82.68 84.29 82.50 83.93 979,869 +0.88(+1.06%)
Aug 10, 2017 84.23 84.54 83.01 83.04 1,617,313 -1.77(-2.08%)
Aug 09, 2017 84.55 84.88 84.06 84.81 2,207,811 -0.07(-0.09%)
Aug 08, 2017 86.00 86.34 84.46 84.88 2,256,528 -0.78(-0.91%)
Aug 07, 2017 85.90 86.51 85.04 85.67 2,123,419 -0.78(-0.90%)
Aug 04, 2017 86.78 85.95 86.45 1,656,927 +0.14(+0.16%)
Aug 03, 2017 85.98 86.74 85.94 86.31 2,041,253 +0.38(+0.44%)
Aug 02, 2017 88.13 88.73 84.84 85.93 3,664,041 -3.18(-3.57%)
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.