Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 85.10 85.21 84.16 84.67 1,182,676 -0.14(-0.16%)
Jul 28, 2017 83.93 84.99 83.37 84.81 963,159 +1.07(+1.28%)
Jul 27, 2017 84.37 84.53 82.97 83.73 1,654,626 -1.29(-1.52%)
Jul 26, 2017 85.08 85.49 84.30 85.02 1,513,766 -0.40(-0.46%)
Jul 25, 2017 84.29 85.83 83.57 85.42 1,566,253 +1.37(+1.63%)
Jul 24, 2017 82.70 84.53 82.43 84.05 1,411,355 +1.36(+1.65%)
Jul 21, 2017 82.86 83.10 82.52 82.68 669,749 -0.30(-0.36%)
Jul 20, 2017 82.31 83.34 81.78 82.98 1,259,226 +0.70(+0.86%)
Jul 19, 2017 82.63 82.73 81.49 82.28 1,475,507 -0.18(-0.22%)
Jul 18, 2017 83.64 83.64 82.10 82.46 1,439,696 -1.21(-1.45%)
Jul 17, 2017 83.97 84.26 83.52 83.67 1,127,634 -0.23(-0.27%)
Jul 14, 2017 83.98 84.31 83.51 83.89 951,854 +0.09(+0.11%)
Jul 13, 2017 84.43 84.64 83.32 83.80 874,023 -0.32(-0.38%)
Jul 12, 2017 83.79 84.56 83.58 84.12 725,933 +0.93(+1.12%)
Jul 11, 2017 83.61 83.61 82.26 83.19 1,010,019 -0.28(-0.34%)
Jul 10, 2017 84.52 85.32 83.28 83.47 1,391,003 -1.28(-1.51%)
Jul 07, 2017 83.97 85.07 83.70 84.75 1,283,936 +1.26(+1.51%)
Jul 06, 2017 85.45 85.91 83.24 83.49 1,053,855 -2.45(-2.85%)
Jul 05, 2017 85.65 86.35 85.06 85.93 1,007,159 +0.47(+0.55%)
Jul 03, 2017 85.61 86.06 85.19 85.46 584,363 +0.15(+0.18%)
Jun 30, 2017 85.68 85.94 84.25 85.31 1,369,678 -1.11(-1.28%)
Jun 29, 2017 87.25 88.31 86.09 86.42 1,167,077 -0.56(-0.64%)
Jun 28, 2017 86.79 87.64 86.70 86.98 994,602 +0.77(+0.89%)
Jun 27, 2017 86.56 87.27 85.82 86.21 1,388,549 -0.42(-0.48%)
Jun 26, 2017 86.82 87.29 86.30 86.63 1,297,678 +0.15(+0.18%)
Jun 23, 2017 87.09 87.37 86.01 86.47 1,799,584 -0.50(-0.57%)
Jun 22, 2017 86.37 88.14 86.19 86.97 1,917,011 +0.68(+0.78%)
Jun 21, 2017 84.77 86.32 83.84 86.29 1,210,752 +2.14(+2.54%)
Jun 20, 2017 84.61 84.74 83.76 84.16 1,206,835 -0.45(-0.53%)
Jun 19, 2017 83.58 84.85 82.81 84.61 1,188,843 +1.10(+1.32%)
Jun 16, 2017 85.32 85.34 82.79 83.51 2,083,785 -1.71(-2.01%)
Jun 15, 2017 84.38 85.90 83.70 85.22 1,921,102 +0.48(+0.56%)
Jun 14, 2017 83.93 85.37 83.84 84.74 999,418 +0.81(+0.97%)
Jun 13, 2017 83.49 83.93 83.05 83.93 705,228 +0.58(+0.69%)
Jun 12, 2017 82.93 83.70 82.93 83.35 904,792 +0.23(+0.28%)
Jun 09, 2017 82.38 83.31 82.15 83.12 1,282,200 +0.48(+0.58%)
Jun 08, 2017 83.20 82.31 82.64 1,233,956 -0.32(-0.39%)
Jun 07, 2017 82.98 83.23 82.53 82.96 1,310,650 +0.22(+0.26%)
Jun 06, 2017 84.10 84.11 82.54 82.75 1,526,268 -1.47(-1.75%)
Jun 05, 2017 84.11 84.44 83.49 84.22 1,164,387 -0.23(-0.28%)
Jun 02, 2017 84.38 84.69 83.67 84.45 1,423,856 +0.40(+0.47%)
Jun 01, 2017 82.77 84.20 82.52 84.06 1,470,346 +1.24(+1.49%)
May 31, 2017 82.42 82.84 81.90 82.82 2,072,305 +0.67(+0.81%)
May 30, 2017 81.82 82.48 81.70 82.15 1,383,314 +0.03(+0.03%)
May 26, 2017 82.30 82.58 82.04 82.12 988,550 -0.10(-0.12%)
May 25, 2017 81.22 82.51 81.07 82.22 1,160,242 +1.03(+1.27%)
May 24, 2017 80.66 81.51 79.91 81.20 1,403,616 +0.70(+0.87%)
May 23, 2017 80.98 81.09 80.35 80.49 1,894,560 -0.26(-0.32%)
May 22, 2017 80.32 81.40 80.32 80.75 1,488,516 +0.29(+0.36%)
May 19, 2017 79.07 81.03 78.56 80.46 2,008,691 +2.23(+2.85%)
May 18, 2017 77.85 79.05 77.72 78.24 1,276,637 +0.70(+0.90%)
May 17, 2017 80.09 79.49 77.40 77.54 1,999,672 -2.55(-3.19%)
May 16, 2017 80.73 80.73 79.59 80.09 1,416,770 -0.72(-0.89%)
May 15, 2017 79.52 81.77 79.50 80.81 2,345,228 +1.05(+1.32%)
May 12, 2017 79.63 79.95 79.48 79.76 1,337,675 -0.10(-0.12%)
May 11, 2017 78.94 79.92 78.90 79.85 2,387,772 +0.65(+0.82%)
May 10, 2017 78.69 79.72 78.69 79.21 1,444,106 +0.54(+0.69%)
May 09, 2017 77.91 79.27 77.89 78.67 2,141,105 +0.85(+1.10%)
May 08, 2017 77.47 78.16 77.30 77.81 1,993,279 +0.63(+0.82%)
May 05, 2017 77.88 78.16 76.87 77.19 1,899,893 -0.58(-0.74%)
May 04, 2017 75.04 79.05 75.04 77.76 4,192,448 +3.47(+4.67%)
May 03, 2017 74.09 74.69 73.33 74.29 3,249,623 +0.01(+0.01%)
May 02, 2017 74.37 74.52 72.85 74.28 2,031,523 +0.15(+0.21%)
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.