Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 81.22 82.55 80.61 82.16 1,359,553 +1.24(+1.53%)
Sep 28, 2017 80.37 81.46 80.24 80.92 1,173,743 +0.86(+1.07%)
Sep 27, 2017 79.37 80.88 78.86 80.06 1,190,778 +1.36(+1.73%)
Sep 26, 2017 79.30 80.38 78.50 78.70 1,474,761 -0.28(-0.35%)
Sep 25, 2017 82.40 82.63 78.75 78.97 2,837,442 -3.62(-4.38%)
Sep 22, 2017 83.45 84.36 81.84 82.59 1,416,783 -0.45(-0.54%)
Sep 21, 2017 84.22 84.50 82.97 83.04 1,344,168 -1.39(-1.64%)
Sep 20, 2017 85.25 85.80 83.74 84.43 1,387,212 -0.17(-0.21%)
Sep 19, 2017 84.17 84.84 83.45 84.60 1,719,394 +0.72(+0.85%)
Sep 18, 2017 82.55 84.35 82.51 83.89 1,674,862 +1.65(+2.01%)
Sep 15, 2017 82.36 82.55 81.51 82.23 1,484,314 -0.23(-0.28%)
Sep 14, 2017 82.18 82.64 81.94 82.46 2,301,631 +0.16(+0.19%)
Sep 13, 2017 82.33 82.63 81.83 82.31 929,431 -0.06(-0.07%)
Sep 12, 2017 82.38 83.26 81.47 82.36 1,274,870 +0.67(+0.82%)
Sep 11, 2017 80.80 82.83 80.62 81.69 1,608,647 +1.68(+2.10%)
Sep 08, 2017 80.19 80.55 79.72 80.01 843,862 -0.48(-0.59%)
Sep 07, 2017 79.54 80.64 79.12 80.49 936,940 +1.25(+1.58%)
Sep 06, 2017 79.07 79.40 78.42 79.24 1,010,287 +0.62(+0.79%)
Sep 05, 2017 80.43 80.85 78.57 78.62 851,954 -1.64(-2.05%)
Sep 01, 2017 79.59 80.41 78.99 80.26 1,151,033 +1.09(+1.38%)
Aug 31, 2017 80.97 80.98 78.83 79.17 2,740,169 +1.60(+2.06%)
Aug 30, 2017 77.29 77.64 77.17 77.57 644,195 +0.05(+0.06%)
Aug 29, 2017 77.11 77.59 76.71 77.52 689,609 -0.10(-0.13%)
Aug 28, 2017 77.45 77.87 77.20 77.62 590,293 +0.22(+0.28%)
Aug 25, 2017 77.98 78.05 77.38 77.40 641,322 +0.17(+0.23%)
Aug 24, 2017 77.78 77.95 76.83 77.23 867,166 -0.28(-0.37%)
Aug 23, 2017 77.32 77.64 77.32 77.51 636,360 -0.04(-0.05%)
Aug 22, 2017 76.96 77.76 76.81 77.55 622,352 +0.92(+1.20%)
Aug 21, 2017 75.90 76.73 75.82 76.63 466,597 +0.76(+1.00%)
Aug 18, 2017 75.91 76.49 75.24 75.87 964,333 -0.14(-0.18%)
Aug 17, 2017 77.72 77.92 75.94 76.01 1,156,507 -1.80(-2.31%)
Aug 16, 2017 77.80 78.20 77.60 77.81 1,179,952 +0.17(+0.21%)
Aug 15, 2017 76.56 77.88 76.22 77.64 1,002,848 +1.11(+1.45%)
Aug 14, 2017 76.38 77.06 76.03 76.53 846,703 +0.57(+0.75%)
Aug 11, 2017 76.21 76.99 75.76 75.96 843,985 -0.29(-0.39%)
Aug 10, 2017 77.36 77.78 76.17 76.26 1,268,564 -1.43(-1.84%)
Aug 09, 2017 77.50 78.05 77.24 77.69 1,376,524 +0.22(+0.28%)
Aug 08, 2017 77.39 77.95 76.99 77.47 1,297,664 -0.21(-0.27%)
Aug 07, 2017 77.89 78.14 77.21 77.68 1,312,844 +0.23(+0.30%)
Aug 04, 2017 77.20 77.57 76.27 77.45 1,195,318 +0.93(+1.21%)
Aug 03, 2017 76.98 78.10 76.19 76.52 2,719,407 -0.47(-0.61%)
Aug 02, 2017 74.93 77.26 74.04 76.99 5,441,889 +5.97(+8.40%)
Aug 01, 2017 70.39 71.11 69.56 71.02 1,167,689 +0.89(+1.27%)
Jul 31, 2017 70.70 70.87 69.83 70.13 769,150 -0.25(-0.35%)
Jul 28, 2017 70.54 70.97 69.80 70.38 641,373 +0.02(+0.03%)
Jul 27, 2017 70.94 71.26 69.58 70.36 531,004 -0.34(-0.48%)
Jul 26, 2017 71.68 71.89 70.63 70.70 815,299 -0.91(-1.27%)
Jul 25, 2017 70.96 71.73 70.49 71.61 923,544 +1.09(+1.55%)
Jul 24, 2017 69.78 70.89 69.74 70.52 706,896 +0.68(+0.97%)
Jul 21, 2017 69.64 69.96 69.31 69.84 495,343 +0.25(+0.36%)
Jul 20, 2017 69.94 70.08 69.24 69.59 474,625 -0.36(-0.51%)
Jul 19, 2017 69.85 70.23 69.67 69.95 797,070 +0.17(+0.24%)
Jul 18, 2017 69.92 70.22 69.64 69.78 720,460 -0.72(-1.02%)
Jul 17, 2017 70.20 70.87 70.20 70.50 804,794 +0.27(+0.38%)
Jul 14, 2017 70.90 70.14 70.23 973,871 -0.31(-0.44%)
Jul 13, 2017 69.69 70.71 69.23 70.54 1,527,175 +1.19(+1.72%)
Jul 12, 2017 68.84 69.47 68.75 69.35 863,752 +1.19(+1.75%)
Jul 11, 2017 69.38 69.41 67.88 68.16 1,424,864 -1.51(-2.16%)
Jul 10, 2017 68.27 70.22 67.98 69.66 1,146,461 +1.18(+1.72%)
Jul 07, 2017 67.80 68.80 67.54 68.49 743,284 +0.91(+1.35%)
Jul 06, 2017 67.24 67.85 66.88 67.58 809,703 +0.05(+0.07%)
Jul 05, 2017 67.62 67.91 66.86 67.53 1,004,683 -0.02(-0.03%)
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.