Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 88.69 89.35 87.67 88.86 6,769,367 -0.10(-0.11%)
Sep 28, 2017 86.67 90.95 86.38 88.96 14,809,246 +4.21(+4.97%)
Sep 27, 2017 85.35 85.39 83.19 84.75 6,581,193 -0.60(-0.70%)
Sep 26, 2017 86.35 86.91 85.16 85.35 5,862,363 -1.22(-1.41%)
Sep 25, 2017 86.92 87.78 86.40 86.57 8,286,962 -0.91(-1.04%)
Sep 22, 2017 87.22 87.75 86.77 87.48 6,806,950 +0.07(+0.08%)
Sep 21, 2017 87.36 87.70 86.67 87.41 7,340,305 +0.00(+0.00%)
Sep 20, 2017 86.40 87.47 86.25 87.41 6,559,434 +1.04(+1.20%)
Sep 19, 2017 85.54 86.66 85.38 86.37 7,786,420 +1.05(+1.23%)
Sep 18, 2017 87.47 87.81 85.08 85.32 9,656,308 -2.05(-2.35%)
Sep 15, 2017 89.39 89.66 86.52 87.37 20,441,496 -1.85(-2.07%)
Sep 14, 2017 88.23 89.32 88.15 89.22 10,272,185 +0.75(+0.85%)
Sep 13, 2017 87.58 88.84 87.42 88.47 9,172,141 +0.72(+0.82%)
Sep 12, 2017 86.97 87.97 86.50 87.75 11,155,613 +0.75(+0.86%)
Sep 11, 2017 84.46 87.10 84.38 87.00 12,686,876 +1.66(+1.95%)
Sep 08, 2017 81.29 86.09 81.11 85.34 14,809,087 +3.56(+4.35%)
Sep 07, 2017 77.29 82.45 77.00 81.78 15,377,221 +4.73(+6.14%)
Sep 06, 2017 75.61 77.45 75.35 77.05 7,755,212 +1.80(+2.39%)
Sep 05, 2017 75.39 75.58 74.75 75.25 6,370,270 -0.17(-0.23%)
Sep 01, 2017 75.59 76.00 75.31 75.42 3,831,839 +0.12(+0.16%)
Aug 31, 2017 74.11 75.40 73.92 75.30 6,177,574 +1.38(+1.87%)
Aug 30, 2017 73.62 74.18 73.59 73.92 3,189,119 +0.03(+0.04%)
Aug 29, 2017 72.78 73.90 72.78 73.89 3,390,739 +0.57(+0.78%)
Aug 28, 2017 72.67 73.57 72.56 73.32 4,574,194 +0.84(+1.16%)
Aug 25, 2017 72.22 72.78 72.21 72.48 3,871,184 +0.37(+0.51%)
Aug 24, 2017 71.72 72.31 71.40 72.11 4,088,197 +0.59(+0.82%)
Aug 23, 2017 71.29 71.90 71.27 71.52 3,071,296 -0.23(-0.32%)
Aug 22, 2017 70.91 71.88 70.76 71.75 3,588,963 +1.05(+1.49%)
Aug 21, 2017 69.92 70.83 69.91 70.70 4,666,390 +0.74(+1.06%)
Aug 18, 2017 69.52 70.44 69.47 69.96 4,016,367 +0.11(+0.16%)
Aug 17, 2017 70.60 70.68 69.83 69.85 5,086,004 -0.57(-0.81%)
Aug 16, 2017 70.49 70.75 70.11 70.42 4,751,633 +0.08(+0.11%)
Aug 15, 2017 71.08 71.14 70.28 70.34 3,724,142 -0.48(-0.68%)
Aug 14, 2017 71.23 71.29 70.70 70.82 2,648,761 +0.19(+0.27%)
Aug 11, 2017 70.74 71.01 70.43 70.63 3,248,300 +0.19(+0.27%)
Aug 10, 2017 72.01 72.19 70.39 70.44 5,940,290 -1.58(-2.19%)
Aug 09, 2017 71.26 72.14 71.10 72.02 4,536,214 +0.55(+0.77%)
Aug 08, 2017 71.33 71.91 71.01 71.47 4,358,718 +0.25(+0.35%)
Aug 07, 2017 70.94 71.23 70.64 71.22 3,551,071 +0.23(+0.32%)
Aug 04, 2017 71.17 71.37 70.36 70.99 4,732,537 +0.00(+0.00%)
Aug 03, 2017 70.61 71.01 70.36 70.99 4,400,241 +0.28(+0.40%)
Aug 02, 2017 70.25 70.73 69.93 70.71 4,922,217 +0.33(+0.47%)
Aug 01, 2017 70.03 70.84 69.85 70.38 6,679,490 +0.47(+0.67%)
Jul 31, 2017 70.52 70.58 69.83 69.91 7,770,409 -0.53(-0.75%)
Jul 28, 2017 71.64 72.44 69.38 70.44 8,012,352 -1.29(-1.80%)
Jul 27, 2017 72.78 72.80 70.88 71.73 7,386,726 -0.86(-1.18%)
Jul 26, 2017 72.37 72.69 71.95 72.59 4,876,980 +0.07(+0.10%)
Jul 25, 2017 74.40 74.55 72.47 72.52 6,354,207 -1.39(-1.88%)
Jul 24, 2017 74.63 74.75 73.84 73.91 5,496,627 -0.72(-0.96%)
Jul 21, 2017 73.98 75.04 73.85 74.63 4,961,484 +0.62(+0.84%)
Jul 20, 2017 74.22 72.77 74.01 5,329,746 +1.24(+1.70%)
Jul 19, 2017 72.48 72.77 72.02 72.77 3,904,137 +0.54(+0.75%)
Jul 18, 2017 72.63 72.86 71.75 72.23 5,268,307 -0.47(-0.65%)
Jul 17, 2017 73.10 73.47 72.69 72.70 3,461,573 -0.41(-0.56%)
Jul 14, 2017 72.62 73.23 72.51 73.11 4,335,669 +0.48(+0.66%)
Jul 13, 2017 71.94 72.89 71.67 72.63 5,189,386 +0.75(+1.04%)
Jul 12, 2017 71.51 72.12 71.30 71.88 4,860,230 +0.04(+0.06%)
Jul 11, 2017 71.89 72.17 71.33 71.84 3,535,089 +0.01(+0.01%)
Jul 10, 2017 71.80 72.22 71.58 71.83 3,158,292 -0.20(-0.28%)
Jul 07, 2017 72.11 72.11 71.63 72.03 4,333,674 +0.30(+0.42%)
Jul 06, 2017 72.24 72.45 71.41 71.73 4,372,054 -0.75(-1.03%)
Jul 05, 2017 72.48 72.74 71.99 72.48 4,751,870 +0.06(+0.08%)
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.