Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 87.48 88.07 86.97 86.99 4,720,716 -0.36(-0.41%)
Apr 27, 2017 88.52 88.68 87.25 87.35 7,907,932 -1.68(-1.89%)
Apr 26, 2017 88.30 90.16 88.17 89.04 11,584,724 +0.20(+0.23%)
Apr 25, 2017 87.52 89.23 86.77 88.83 21,607,514 +6.47(+7.86%)
Apr 24, 2017 81.53 82.57 81.50 82.36 7,921,934 +2.12(+2.64%)
Apr 21, 2017 80.98 81.03 79.81 80.24 4,853,191 -0.29(-0.36%)
Apr 20, 2017 79.35 80.78 79.10 80.53 5,703,938 +1.67(+2.11%)
Apr 19, 2017 80.03 80.97 78.71 78.86 6,578,600 -0.78(-0.97%)
Apr 18, 2017 78.89 79.76 78.57 79.64 3,924,396 +0.21(+0.27%)
Apr 17, 2017 79.05 79.60 78.88 79.43 4,407,833 +0.88(+1.12%)
Apr 13, 2017 79.81 80.03 78.54 78.55 5,577,796 -1.48(-1.86%)
Apr 12, 2017 81.58 81.64 79.86 80.03 5,657,146 -1.89(-2.31%)
Apr 11, 2017 82.09 82.10 80.72 81.92 5,037,845 -0.03(-0.04%)
Apr 10, 2017 81.26 82.59 81.08 81.96 6,125,784 +1.37(+1.70%)
Apr 07, 2017 80.89 81.52 80.51 80.59 5,290,740 -0.25(-0.31%)
Apr 06, 2017 79.66 81.35 79.53 80.84 6,425,947 +1.33(+1.68%)
Apr 05, 2017 80.08 81.61 79.27 79.51 7,183,711 +0.09(+0.12%)
Apr 04, 2017 79.22 79.94 78.51 79.42 6,871,565 +1.57(+2.02%)
Apr 03, 2017 77.98 78.33 76.78 77.85 4,368,675 -0.41(-0.53%)
Mar 31, 2017 78.15 78.67 77.64 78.26 4,765,488 -0.39(-0.49%)
Mar 30, 2017 78.45 78.78 77.96 78.65 4,352,974 +0.30(+0.39%)
Mar 29, 2017 78.26 78.67 77.96 78.35 2,979,374 -0.08(-0.10%)
Mar 28, 2017 77.25 78.60 77.21 78.42 4,582,278 +1.21(+1.57%)
Mar 27, 2017 76.69 77.60 76.22 77.21 4,060,381 -0.54(-0.69%)
Mar 24, 2017 77.82 78.67 77.25 77.75 4,307,886 -0.07(-0.09%)
Mar 23, 2017 78.00 78.46 77.59 77.81 3,065,368 -0.17(-0.22%)
Mar 22, 2017 77.62 78.57 77.38 77.98 5,968,407 +0.00(+0.00%)
Mar 21, 2017 80.47 80.48 77.70 77.98 9,150,340 -2.51(-3.11%)
Mar 20, 2017 78.57 80.56 78.37 80.49 7,723,231 +2.10(+2.68%)
Mar 17, 2017 78.46 78.73 78.17 78.39 8,464,395 +0.05(+0.06%)
Mar 16, 2017 79.28 79.38 78.16 78.34 4,406,667 -0.43(-0.55%)
Mar 15, 2017 77.93 79.13 77.67 78.77 7,626,632 +1.27(+1.63%)
Mar 14, 2017 76.96 77.62 76.46 77.50 6,851,784 -0.66(-0.84%)
Mar 13, 2017 78.74 78.91 77.84 78.16 5,186,841 +0.28(+0.36%)
Mar 10, 2017 77.53 78.55 76.62 77.88 8,497,053 +0.78(+1.01%)
Mar 09, 2017 78.00 78.65 76.28 77.11 10,976,532 -1.55(-1.97%)
Mar 08, 2017 79.39 80.56 78.35 78.66 11,095,753 -2.28(-2.81%)
Mar 07, 2017 80.70 81.19 79.95 80.94 5,550,459 +0.23(+0.28%)
Mar 06, 2017 79.58 80.94 79.39 80.71 5,577,486 +0.46(+0.57%)
Mar 03, 2017 80.91 79.49 80.25 9,693,257 +0.64(+0.81%)
Mar 02, 2017 83.10 83.30 78.33 79.61 27,322,510 -3.56(-4.28%)
Mar 01, 2017 82.85 83.50 82.20 83.17 6,595,810 +1.62(+1.99%)
Feb 28, 2017 82.04 82.35 81.37 81.55 4,683,582 -0.66(-0.80%)
Feb 27, 2017 80.56 82.28 80.30 82.21 6,453,413 +1.65(+2.05%)
Feb 24, 2017 80.03 80.57 78.89 80.56 5,947,892 -0.06(-0.07%)
Feb 23, 2017 83.05 83.10 80.25 80.62 7,131,368 -2.24(-2.70%)
Feb 22, 2017 82.72 83.30 82.36 82.85 3,592,656 +0.08(+0.10%)
Feb 21, 2017 83.42 83.70 82.62 82.77 4,642,126 -0.63(-0.76%)
Feb 17, 2017 83.40 83.40 83.40 0 +0.50(+0.60%)
Feb 16, 2017 83.57 83.59 82.51 82.90 3,629,747 -0.64(-0.77%)
Feb 15, 2017 82.78 83.54 82.68 83.54 5,125,474 +0.78(+0.95%)
Feb 14, 2017 82.93 83.31 82.06 82.76 5,146,657 -0.35(-0.42%)
Feb 13, 2017 82.42 83.56 81.97 83.10 8,282,512 +1.85(+2.27%)
Feb 10, 2017 80.04 81.52 79.73 81.26 6,637,686 +1.98(+2.50%)
Feb 09, 2017 78.51 79.46 78.20 79.27 4,734,232 +0.89(+1.13%)
Feb 08, 2017 78.46 78.46 77.71 78.39 4,840,000 -0.34(-0.43%)
Feb 07, 2017 79.58 80.09 78.48 78.73 5,916,289 +0.37(+0.47%)
Feb 06, 2017 78.30 78.57 77.98 78.35 5,477,177 -0.35(-0.44%)
Feb 03, 2017 79.58 79.69 78.30 78.70 5,544,510 -0.41(-0.52%)
Feb 02, 2017 79.96 80.26 78.89 79.11 4,512,591 -1.13(-1.41%)
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.