Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 80.47 81.09 80.26 80.85 740,674 +0.54(+0.67%)
Aug 30, 2017 79.77 80.87 79.71 80.31 670,316 +0.56(+0.70%)
Aug 29, 2017 79.04 80.23 78.65 79.75 787,733 -0.24(-0.30%)
Aug 28, 2017 80.96 80.96 79.45 79.99 1,183,483 -0.54(-0.67%)
Aug 25, 2017 81.15 81.41 80.27 80.53 738,412 -0.34(-0.42%)
Aug 24, 2017 80.98 81.27 80.38 80.87 870,166 +0.43(+0.53%)
Aug 23, 2017 79.34 80.85 79.34 80.44 661,767 +0.09(+0.12%)
Aug 22, 2017 79.88 81.05 79.52 80.34 1,332,286 +1.12(+1.41%)
Aug 21, 2017 79.13 79.50 78.61 79.22 589,983 +0.04(+0.05%)
Aug 18, 2017 78.74 79.86 78.16 79.19 1,286,361 -0.02(-0.02%)
Aug 17, 2017 80.59 80.92 79.08 79.21 1,342,084 -1.74(-2.14%)
Aug 16, 2017 81.67 81.89 80.49 80.94 861,255 -0.39(-0.48%)
Aug 15, 2017 83.07 83.42 80.03 81.33 1,878,451 -1.21(-1.47%)
Aug 14, 2017 82.64 83.22 82.40 82.55 906,190 +0.77(+0.94%)
Aug 11, 2017 81.54 82.15 81.24 81.78 712,859 +0.41(+0.50%)
Aug 10, 2017 83.16 83.16 81.33 81.37 2,023,332 -2.35(-2.81%)
Aug 09, 2017 83.35 83.78 82.15 83.72 2,123,973 -0.28(-0.33%)
Aug 08, 2017 84.23 85.01 83.95 84.00 1,363,036 -0.26(-0.31%)
Aug 07, 2017 84.77 85.01 84.11 84.26 1,373,662 -0.26(-0.31%)
Aug 04, 2017 84.95 85.36 84.23 84.52 1,355,560 +0.39(+0.47%)
Aug 03, 2017 84.21 84.65 84.09 84.13 1,136,317 -0.28(-0.33%)
Aug 02, 2017 84.77 85.20 83.67 84.41 1,315,641 -0.34(-0.40%)
Aug 01, 2017 86.04 86.05 84.62 84.75 1,526,839 -0.60(-0.70%)
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%)
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.