Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 80.83 81.43 79.65 80.24 4,242,555 -0.46(-0.58%)
Jan 31, 2017 81.49 81.53 79.81 80.71 6,784,768 -0.95(-1.17%)
Jan 30, 2017 83.02 83.18 81.48 81.66 6,185,323 -1.86(-2.22%)
Jan 27, 2017 82.42 83.91 82.26 83.52 7,551,758 +1.49(+1.82%)
Jan 26, 2017 83.06 83.51 81.01 82.02 10,779,486 -0.78(-0.95%)
Jan 25, 2017 82.53 83.18 82.11 82.81 8,948,740 +1.61(+1.98%)
Jan 24, 2017 80.17 81.61 79.98 81.20 6,830,322 +1.50(+1.88%)
Jan 23, 2017 79.81 79.93 78.94 79.70 3,854,844 -0.10(-0.13%)
Jan 20, 2017 79.32 80.15 78.99 79.80 5,979,875 +1.01(+1.29%)
Jan 19, 2017 78.95 79.29 78.43 78.78 4,195,369 +0.04(+0.05%)
Jan 18, 2017 78.29 78.82 78.07 78.74 4,059,025 +0.45(+0.57%)
Jan 17, 2017 78.86 78.90 78.00 78.30 6,023,228 -0.76(-0.96%)
Jan 13, 2017 79.06 79.06 79.06 0 +0.41(+0.52%)
Jan 12, 2017 78.96 78.96 77.63 78.65 3,708,143 -0.55(-0.70%)
Jan 11, 2017 79.05 79.28 78.14 79.20 4,444,180 +0.69(+0.87%)
Jan 10, 2017 77.80 79.02 77.63 78.51 4,756,324 +1.22(+1.58%)
Jan 09, 2017 77.76 78.23 77.15 77.29 3,698,700 -0.56(-0.72%)
Jan 06, 2017 78.20 78.32 77.32 77.85 4,807,928 +0.03(+0.04%)
Jan 05, 2017 77.97 79.04 77.33 77.82 5,615,421 -0.48(-0.61%)
Jan 04, 2017 79.04 79.07 78.18 78.30 4,499,533 -0.35(-0.45%)
Jan 03, 2017 78.66 79.65 78.03 78.65 6,038,420 +1.05(+1.35%)
Dec 30, 2016 77.60 77.60 77.60 0 -0.46(-0.59%)
Dec 29, 2016 78.05 78.53 77.82 78.06 2,852,830 +0.12(+0.15%)
Dec 28, 2016 79.16 79.41 77.67 77.94 3,227,045 -1.17(-1.48%)
Dec 27, 2016 78.94 79.32 78.74 79.12 2,073,936 +0.19(+0.24%)
Dec 23, 2016 78.92 78.92 78.92 0 +0.17(+0.21%)
Dec 22, 2016 78.47 79.03 78.42 78.76 3,029,271 +0.25(+0.32%)
Dec 21, 2016 78.87 78.91 78.39 78.50 3,381,035 -0.44(-0.55%)
Dec 20, 2016 78.35 79.35 78.07 78.94 5,141,766 +1.36(+1.76%)
Dec 19, 2016 76.92 77.63 76.14 77.58 4,608,409 +0.11(+0.14%)
Dec 16, 2016 78.95 79.05 77.43 77.47 9,408,588 -1.63(-2.06%)
Dec 15, 2016 78.49 79.27 77.86 79.10 5,019,537 +0.66(+0.84%)
Dec 14, 2016 80.14 80.33 78.33 78.44 6,747,678 -1.91(-2.37%)
Dec 13, 2016 80.11 80.75 79.64 80.35 4,489,170 +0.79(+0.99%)
Dec 12, 2016 80.34 80.87 79.42 79.56 4,298,674 -0.38(-0.47%)
Dec 09, 2016 80.52 80.58 79.65 79.94 7,828,092 -0.62(-0.77%)
Dec 08, 2016 81.38 81.48 80.44 80.55 4,614,217 -0.89(-1.09%)
Dec 07, 2016 79.70 81.44 79.43 81.44 5,855,842 +1.77(+2.22%)
Dec 06, 2016 78.74 79.75 78.71 79.68 4,377,779 +0.64(+0.82%)
Dec 05, 2016 80.22 80.32 78.78 79.03 5,951,940 -0.58(-0.73%)
Dec 02, 2016 79.79 80.45 79.43 79.61 6,021,162 -0.92(-1.14%)
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.