Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 80.12 80.65 79.59 80.23 4,648,352 -0.40(-0.49%)
Mar 30, 2017 80.42 80.76 79.92 80.63 4,245,978 +0.31(+0.39%)
Mar 29, 2017 80.23 80.66 79.92 80.32 2,906,141 -0.08(-0.10%)
Mar 28, 2017 79.20 80.58 79.15 80.40 4,469,646 +1.25(+1.57%)
Mar 27, 2017 78.62 79.55 78.14 79.15 3,960,577 -0.55(-0.69%)
Mar 24, 2017 79.78 80.65 79.20 79.71 4,201,998 -0.07(-0.09%)
Mar 23, 2017 79.97 80.44 79.54 79.78 2,990,021 -0.17(-0.22%)
Mar 22, 2017 79.58 80.55 79.33 79.95 5,821,704 +0.00(+0.00%)
Mar 21, 2017 82.50 82.51 79.65 79.95 8,925,425 -2.57(-3.11%)
Mar 20, 2017 80.55 82.59 80.35 82.52 7,533,394 +2.15(+2.68%)
Mar 17, 2017 80.43 80.72 80.14 80.36 8,256,341 +0.05(+0.06%)
Mar 16, 2017 81.28 81.38 80.13 80.31 4,298,352 -0.44(-0.55%)
Mar 15, 2017 79.90 81.12 79.63 80.75 7,439,169 +1.30(+1.63%)
Mar 14, 2017 78.90 79.58 78.38 79.46 6,683,367 -0.67(-0.84%)
Mar 13, 2017 80.73 80.90 79.80 80.13 5,059,348 +0.29(+0.36%)
Mar 10, 2017 79.48 80.53 78.55 79.84 8,288,195 +0.80(+1.01%)
Mar 09, 2017 79.97 80.63 78.20 79.05 10,706,730 -1.59(-1.97%)
Mar 08, 2017 81.39 82.59 80.32 80.64 10,823,020 -2.34(-2.81%)
Mar 07, 2017 82.73 83.24 81.96 82.98 5,414,028 +0.23(+0.28%)
Mar 06, 2017 81.58 82.98 81.39 82.74 5,440,391 +0.47(+0.57%)
Mar 03, 2017 82.95 81.49 82.28 9,454,997 +0.66(+0.81%)
Mar 02, 2017 85.19 85.40 80.30 81.62 26,650,924 -3.65(-4.28%)
Mar 01, 2017 84.94 85.61 84.27 85.27 6,433,685 +1.66(+1.99%)
Feb 28, 2017 84.11 84.42 83.42 83.61 4,568,460 -0.67(-0.80%)
Feb 27, 2017 82.59 84.35 82.32 84.28 6,294,789 +1.70(+2.05%)
Feb 24, 2017 82.05 82.60 80.87 82.59 5,801,693 -0.06(-0.07%)
Feb 23, 2017 85.15 85.20 82.28 82.65 6,956,079 -2.29(-2.70%)
Feb 22, 2017 84.80 85.40 84.44 84.94 3,504,349 +0.09(+0.10%)
Feb 21, 2017 85.52 85.80 84.70 84.85 4,528,023 -0.65(-0.76%)
Feb 17, 2017 85.50 85.50 85.50 0 +0.51(+0.60%)
Feb 16, 2017 85.67 85.69 84.59 84.99 3,540,527 -0.66(-0.77%)
Feb 15, 2017 84.86 85.65 84.77 85.65 4,999,490 +0.80(+0.95%)
Feb 14, 2017 85.02 85.41 84.13 84.84 5,020,152 -0.35(-0.42%)
Feb 13, 2017 84.50 85.67 84.04 85.20 8,078,928 +1.89(+2.27%)
Feb 10, 2017 82.06 83.57 81.74 83.30 6,474,532 +2.03(+2.50%)
Feb 09, 2017 80.49 81.46 80.17 81.27 4,617,865 +0.91(+1.13%)
Feb 08, 2017 80.44 80.44 79.67 80.36 4,721,033 -0.35(-0.43%)
Feb 07, 2017 81.58 82.10 80.46 80.71 5,770,867 +0.38(+0.47%)
Feb 06, 2017 80.28 80.55 79.95 80.33 5,342,548 -0.35(-0.44%)
Feb 03, 2017 81.58 81.69 80.28 80.68 5,408,226 -0.42(-0.52%)
Feb 02, 2017 81.97 82.28 80.87 81.11 4,401,672 -1.16(-1.41%)
Feb 01, 2017 82.87 83.49 81.65 82.27 4,138,273 -0.48(-0.58%)
Jan 31, 2017 83.55 83.58 81.82 82.74 6,617,998 -0.98(-1.17%)
Jan 30, 2017 85.11 85.28 83.53 83.72 6,033,288 -1.90(-2.22%)
Jan 27, 2017 84.50 86.03 84.33 85.62 7,366,136 +1.53(+1.82%)
Jan 26, 2017 85.16 85.61 83.05 84.09 10,514,527 -0.80(-0.95%)
Jan 25, 2017 84.61 85.28 84.18 84.90 8,728,780 +1.65(+1.98%)
Jan 24, 2017 82.19 83.67 82.00 83.24 6,662,432 +1.54(+1.88%)
Jan 23, 2017 81.83 81.95 80.93 81.70 3,760,092 -0.10(-0.13%)
Jan 20, 2017 81.32 82.17 80.98 81.81 5,832,890 +1.04(+1.29%)
Jan 19, 2017 80.94 81.29 80.41 80.77 4,092,247 +0.04(+0.05%)
Jan 18, 2017 80.26 80.80 80.03 80.73 3,959,255 +0.46(+0.57%)
Jan 17, 2017 80.84 80.89 79.97 80.27 5,875,176 -0.78(-0.96%)
Jan 13, 2017 81.05 81.05 81.05 0 +0.42(+0.52%)
Jan 12, 2017 80.95 80.95 79.59 80.63 3,616,996 -0.57(-0.70%)
Jan 11, 2017 81.04 81.28 80.11 81.19 4,334,941 +0.70(+0.87%)
Jan 10, 2017 79.76 81.01 79.58 80.49 4,639,412 +1.25(+1.58%)
Jan 09, 2017 79.72 80.20 79.09 79.24 3,607,785 -0.57(-0.72%)
Jan 06, 2017 80.17 80.29 79.27 79.81 4,689,748 +0.03(+0.04%)
Jan 05, 2017 79.93 81.03 79.28 79.78 5,477,393 -0.49(-0.61%)
Jan 04, 2017 81.03 81.07 80.15 80.27 4,388,933 -0.36(-0.45%)
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.