Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 83.64 83.64 83.64 0 -0.38(-0.45%)
Dec 28, 2017 83.98 84.05 83.80 84.02 7,494,994 +0.12(+0.14%)
Dec 27, 2017 83.99 84.10 83.74 83.90 6,999,512 -0.08(-0.10%)
Dec 26, 2017 83.96 84.36 83.90 83.98 4,770,918 +0.01(+0.01%)
Dec 22, 2017 83.88 84.02 83.60 83.97 10,161,447 +0.12(+0.14%)
Dec 21, 2017 83.35 84.27 82.96 83.85 13,576,963 +0.98(+1.18%)
Dec 20, 2017 82.60 83.14 82.52 82.87 10,616,974 +0.43(+0.52%)
Dec 19, 2017 83.03 83.17 82.33 82.44 10,284,946 -0.50(-0.60%)
Dec 18, 2017 83.18 83.67 82.91 82.94 9,363,454 -0.09(-0.11%)
Dec 15, 2017 83.16 83.28 82.87 83.03 26,582,332 +0.13(+0.16%)
Dec 14, 2017 83.03 83.33 82.89 82.90 9,491,794 -0.22(-0.26%)
Dec 13, 2017 82.61 83.30 82.48 83.12 10,129,103 +0.36(+0.43%)
Dec 12, 2017 82.76 83.38 82.70 82.76 11,307,030 -0.27(-0.33%)
Dec 11, 2017 83.04 83.25 82.74 83.03 8,759,585 +0.37(+0.45%)
Dec 08, 2017 82.49 82.90 82.26 82.66 11,988,633 +0.11(+0.13%)
Dec 07, 2017 82.40 82.62 82.17 82.55 11,359,048 +0.27(+0.33%)
Dec 06, 2017 82.85 83.20 82.21 82.28 12,042,694 -0.61(-0.74%)
Dec 05, 2017 83.41 83.77 82.71 82.89 9,356,705 -0.68(-0.81%)
Dec 04, 2017 83.21 84.18 83.19 83.57 12,586,439 +0.11(+0.13%)
Dec 01, 2017 83.44 84.13 83.03 83.46 13,779,254 +0.17(+0.20%)
Nov 30, 2017 82.45 83.40 82.41 83.29 18,591,954 +1.02(+1.24%)
Nov 29, 2017 82.31 81.48 82.27 9,710,892 +0.60(+0.73%)
Nov 28, 2017 81.41 82.00 81.31 81.67 9,794,574 +0.56(+0.69%)
Nov 27, 2017 81.32 81.40 81.02 81.11 9,127,527 -0.31(-0.38%)
Nov 24, 2017 81.44 81.70 81.22 81.42 3,851,283 +0.32(+0.39%)
Nov 22, 2017 81.16 81.41 81.05 81.10 7,941,632 +0.23(+0.28%)
Nov 21, 2017 80.69 81.25 80.64 80.87 8,833,386 +0.32(+0.40%)
Nov 20, 2017 80.23 80.64 80.01 80.55 8,468,353 +0.31(+0.39%)
Nov 17, 2017 80.32 80.66 80.16 80.24 9,536,383 -0.32(-0.40%)
Nov 16, 2017 80.44 80.85 80.14 80.56 10,444,486 -0.65(-0.80%)
Nov 15, 2017 81.75 82.09 81.15 81.21 9,663,517 -1.03(-1.25%)
Nov 14, 2017 82.42 82.75 82.09 82.24 9,249,982 -0.65(-0.78%)
Nov 13, 2017 82.65 83.09 82.60 82.89 6,720,220 -0.05(-0.06%)
Nov 10, 2017 83.01 83.08 82.42 82.94 8,693,652 -1.03(-1.23%)
Nov 09, 2017 83.30 84.14 83.08 83.97 10,528,402 +0.50(+0.60%)
Nov 08, 2017 83.36 83.50 82.86 83.47 8,691,261 -0.11(-0.13%)
Nov 07, 2017 83.74 83.82 83.03 83.58 8,430,996 -0.17(-0.20%)
Nov 06, 2017 83.30 83.87 83.06 83.75 9,275,064 +0.57(+0.69%)
Nov 03, 2017 83.42 83.64 83.16 83.18 6,903,526 -0.35(-0.42%)
Nov 02, 2017 83.60 83.71 82.91 83.53 7,773,967 -0.34(-0.41%)
Nov 01, 2017 83.39 83.94 83.26 83.87 9,429,983 +0.52(+0.62%)
Oct 31, 2017 83.65 83.68 83.17 83.35 9,754,213 -0.19(-0.23%)
Oct 30, 2017 83.71 83.95 83.41 83.54 7,811,142 -0.17(-0.20%)
Oct 27, 2017 83.00 84.24 82.01 83.71 14,866,246 +0.24(+0.29%)
Oct 26, 2017 83.37 83.65 83.11 83.47 9,153,044 +0.30(+0.36%)
Oct 25, 2017 83.45 83.73 82.95 83.17 9,153,218 -0.30(-0.36%)
Oct 24, 2017 83.55 83.81 83.31 83.47 7,551,180 +0.23(+0.28%)
Oct 23, 2017 83.15 83.76 83.04 83.24 9,829,846 +0.13(+0.16%)
Oct 20, 2017 82.85 83.13 82.62 83.11 9,574,086 +0.37(+0.45%)
Oct 19, 2017 82.35 83.05 82.33 82.74 7,945,461 -0.02(-0.02%)
Oct 18, 2017 82.96 83.39 82.54 82.76 6,367,060 -0.20(-0.24%)
Oct 17, 2017 82.63 82.97 82.54 82.96 6,443,906 +0.15(+0.18%)
Oct 16, 2017 82.70 82.95 82.54 82.81 5,733,709 +0.40(+0.49%)
Oct 13, 2017 82.73 83.08 82.36 82.41 7,180,046 -0.02(-0.02%)
Oct 12, 2017 82.31 82.50 82.17 82.43 6,647,419 -0.17(-0.21%)
Oct 11, 2017 82.16 82.74 82.14 82.60 7,016,193 +0.34(+0.41%)
Oct 10, 2017 82.34 82.74 82.09 82.26 7,218,494 +0.23(+0.28%)
Oct 09, 2017 81.84 82.18 81.82 82.03 7,489,870 +0.32(+0.39%)
Oct 06, 2017 81.77 81.89 81.36 81.71 6,070,620 -0.31(-0.38%)
Oct 05, 2017 81.72 82.24 81.59 82.02 7,375,652 +0.23(+0.28%)
Oct 04, 2017 81.80 81.87 81.45 81.79 6,357,088 +0.03(+0.04%)
Oct 03, 2017 81.41 81.97 81.30 81.76 6,080,970 +0.13(+0.16%)
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.