Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 85.56 85.76 84.44 85.39 905,134 -0.28(-0.32%)
Jan 30, 2017 86.00 86.00 84.48 85.67 808,071 -0.85(-0.98%)
Jan 27, 2017 86.20 86.66 85.43 86.52 962,389 +0.07(+0.09%)
Jan 26, 2017 86.33 86.96 86.17 86.44 949,901 +0.13(+0.15%)
Jan 25, 2017 86.06 86.52 85.32 86.31 1,132,376 +0.94(+1.10%)
Jan 24, 2017 85.14 85.78 84.75 85.37 1,110,095 +0.37(+0.43%)
Jan 23, 2017 84.77 85.21 83.70 85.01 952,863 -0.15(-0.17%)
Jan 20, 2017 85.85 85.89 84.55 85.15 926,568 -0.22(-0.26%)
Jan 19, 2017 86.44 86.68 84.64 85.37 1,324,373 -0.61(-0.71%)
Jan 18, 2017 84.36 86.09 82.72 85.98 2,677,549 +1.44(+1.70%)
Jan 17, 2017 85.56 86.04 84.47 84.55 2,183,351 -1.82(-2.11%)
Jan 13, 2017 86.37 86.37 86.37 0 +0.22(+0.26%)
Jan 12, 2017 85.93 86.31 84.44 86.15 1,117,958 -0.28(-0.32%)
Jan 11, 2017 86.59 86.61 85.43 86.43 901,764 +0.09(+0.11%)
Jan 10, 2017 86.19 86.75 85.89 86.33 783,433 +0.53(+0.62%)
Jan 09, 2017 86.06 86.28 85.47 85.80 927,853 -0.55(-0.64%)
Jan 06, 2017 86.09 86.65 85.15 86.35 1,277,403 +0.98(+1.14%)
Jan 05, 2017 84.31 85.45 83.94 85.37 1,975,994 +1.33(+1.58%)
Jan 04, 2017 81.82 84.50 81.82 84.05 1,554,389 +2.64(+3.24%)
Jan 03, 2017 81.32 81.98 80.66 81.41 1,078,133 +1.05(+1.31%)
Dec 30, 2016 80.36 80.36 80.36 0 +0.13(+0.16%)
Dec 29, 2016 80.79 81.32 79.95 80.23 904,721 -0.59(-0.73%)
Dec 28, 2016 82.22 82.22 80.82 80.82 763,753 -1.18(-1.44%)
Dec 27, 2016 82.04 82.55 81.69 82.00 917,855 +0.04(+0.05%)
Dec 23, 2016 81.97 81.97 81.97 0 +0.59(+0.72%)
Dec 22, 2016 81.61 81.74 80.87 81.38 640,786 -0.18(-0.23%)
Dec 21, 2016 81.82 81.98 81.23 81.56 764,400 -0.24(-0.29%)
Dec 20, 2016 81.50 82.46 80.91 81.80 1,086,771 +1.00(+1.23%)
Dec 19, 2016 80.97 81.15 80.07 80.80 935,702 -0.17(-0.20%)
Dec 16, 2016 81.69 82.26 80.67 80.97 1,890,956 -0.76(-0.92%)
Dec 15, 2016 80.31 82.44 80.25 81.73 2,340,247 +1.97(+2.47%)
Dec 14, 2016 78.61 81.30 78.37 79.75 1,830,262 +0.57(+0.72%)
Dec 13, 2016 78.81 79.50 78.37 79.18 1,163,221 +0.37(+0.47%)
Dec 12, 2016 79.94 80.12 78.50 78.81 1,000,037 -1.12(-1.41%)
Dec 09, 2016 79.31 80.34 79.02 79.94 1,311,066 +0.28(+0.35%)
Dec 08, 2016 79.20 80.18 78.91 79.66 1,206,265 +0.94(+1.19%)
Dec 07, 2016 77.89 78.85 77.56 78.72 918,253 +0.76(+0.97%)
Dec 06, 2016 77.67 78.02 76.77 77.97 686,282 +0.63(+0.81%)
Dec 05, 2016 77.19 77.89 76.58 77.34 1,063,077 +0.88(+1.16%)
Dec 02, 2016 76.82 76.82 75.80 76.45 1,193,116 -0.74(-0.96%)
Dec 01, 2016 76.09 77.67 76.03 77.19 2,292,015 +1.60(+2.12%)
Nov 30, 2016 75.75 76.64 74.81 75.59 2,586,074 +0.70(+0.94%)
Nov 29, 2016 74.46 75.66 74.44 74.89 2,330,840 +0.35(+0.47%)
Nov 28, 2016 74.70 75.57 74.37 74.54 1,830,863 -0.81(-1.08%)
Nov 25, 2016 75.59 75.96 74.74 75.35 621,256 -0.29(-0.39%)
Nov 23, 2016 75.64 75.64 75.64 0 +1.55(+2.09%)
Nov 22, 2016 69.56 74.15 69.56 74.09 1,164,214 +0.59(+0.80%)
Nov 21, 2016 73.41 73.63 73.10 73.50 1,098,895 +0.50(+0.68%)
Nov 18, 2016 72.58 73.37 72.07 73.01 1,448,342 +0.74(+1.02%)
Nov 17, 2016 70.45 72.30 69.93 72.27 1,849,840 +1.92(+2.72%)
Nov 16, 2016 68.86 70.46 68.84 70.35 1,846,066 +0.61(+0.87%)
Nov 15, 2016 68.99 69.84 67.98 69.75 1,937,935 +0.39(+0.56%)
Nov 14, 2016 68.33 69.87 67.83 69.36 1,889,211 +1.75(+2.59%)
Nov 11, 2016 65.86 67.79 65.56 67.61 1,485,560 +1.42(+2.14%)
Nov 10, 2016 66.15 68.45 65.27 66.19 3,521,327 +1.12(+1.73%)
Nov 09, 2016 64.40 66.37 64.31 65.06 3,718,430 +1.53(+2.41%)
Nov 08, 2016 63.09 63.77 62.65 63.53 623,526 +0.09(+0.15%)
Nov 07, 2016 62.61 63.55 62.50 63.44 940,830 +1.73(+2.81%)
Nov 04, 2016 61.84 62.60 61.29 61.71 899,382 -0.33(-0.53%)
Nov 03, 2016 61.51 62.29 61.51 62.04 895,675 +0.64(+1.05%)
Nov 02, 2016 62.13 62.32 61.27 61.40 938,526 -1.03(-1.64%)
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.