Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 89.54 89.97 88.13 89.69 4,856,464 -0.03(-0.04%)
May 30, 2017 89.55 90.06 89.33 89.72 3,775,287 -0.16(-0.18%)
May 26, 2017 89.32 89.93 89.00 89.89 3,401,995 +0.54(+0.61%)
May 25, 2017 88.86 90.12 88.68 89.34 6,136,468 +0.91(+1.03%)
May 24, 2017 87.90 89.25 87.75 88.43 6,082,695 +0.27(+0.31%)
May 23, 2017 87.03 88.26 86.82 88.16 3,911,443 +1.14(+1.31%)
May 22, 2017 87.34 87.67 86.61 87.02 5,145,127 -0.12(-0.14%)
May 19, 2017 86.41 87.50 86.15 87.14 5,450,215 +1.88(+2.21%)
May 18, 2017 84.34 85.64 83.15 85.26 6,972,472 +0.07(+0.08%)
May 17, 2017 87.06 86.47 84.98 85.19 5,428,370 -1.87(-2.15%)
May 16, 2017 87.41 87.45 86.15 87.06 3,662,636 -0.07(-0.08%)
May 15, 2017 86.42 87.25 86.27 87.13 4,415,247 +1.45(+1.70%)
May 12, 2017 85.57 85.88 85.22 85.67 4,833,598 -0.24(-0.28%)
May 11, 2017 86.69 86.70 85.20 85.91 6,136,390 +0.54(+0.63%)
May 10, 2017 84.83 85.67 84.48 85.38 5,521,473 +0.91(+1.08%)
May 09, 2017 84.83 85.25 84.43 84.47 11,451,402 -0.07(-0.08%)
May 08, 2017 84.63 85.16 84.17 84.53 5,988,558 -0.23(-0.27%)
May 05, 2017 84.65 85.06 84.24 84.76 4,803,937 +0.21(+0.25%)
May 04, 2017 86.30 86.35 83.91 84.55 8,547,496 -1.83(-2.12%)
May 03, 2017 85.96 86.92 85.73 86.38 5,029,184 +0.03(+0.03%)
May 02, 2017 87.00 87.38 86.13 86.36 5,308,945 -0.42(-0.48%)
May 01, 2017 87.33 87.61 86.27 86.77 5,304,447 -0.22(-0.25%)
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%)
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.