Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 87.29 87.49 86.08 87.42 2,321,615 +0.06(+0.07%)
Jan 30, 2017 86.20 87.57 85.54 87.37 3,183,599 +0.83(+0.96%)
Jan 27, 2017 85.99 86.93 85.95 86.53 2,567,981 +0.71(+0.83%)
Jan 26, 2017 86.93 88.05 84.93 85.82 4,943,071 -5.96(-6.50%)
Jan 25, 2017 91.08 91.94 90.17 91.79 2,926,167 +1.31(+1.45%)
Jan 24, 2017 88.98 90.83 88.74 90.47 1,215,721 +1.84(+2.08%)
Jan 23, 2017 89.12 89.60 87.62 88.63 1,345,659 -0.52(-0.58%)
Jan 20, 2017 89.21 90.19 88.87 89.15 1,096,576 +0.35(+0.39%)
Jan 19, 2017 89.55 89.64 88.48 88.80 1,109,322 -0.89(-0.99%)
Jan 18, 2017 87.37 89.76 87.05 89.70 2,171,517 +2.55(+2.93%)
Jan 17, 2017 87.99 88.46 86.78 87.15 1,585,475 -0.86(-0.98%)
Jan 13, 2017 88.01 88.01 88.01 0 +0.67(+0.77%)
Jan 12, 2017 87.52 87.75 86.14 87.34 851,326 -0.45(-0.51%)
Jan 11, 2017 86.78 87.96 86.78 87.79 1,571,611 +0.88(+1.01%)
Jan 10, 2017 87.14 87.72 86.74 86.91 797,205 -0.13(-0.15%)
Jan 09, 2017 87.02 87.50 86.29 87.04 2,527,250 -0.21(-0.24%)
Jan 06, 2017 86.77 87.66 86.31 87.25 1,047,663 +0.74(+0.85%)
Jan 05, 2017 86.34 86.87 85.95 86.51 698,913 -0.03(-0.03%)
Jan 04, 2017 86.48 86.78 86.27 86.54 1,178,635 +0.13(+0.16%)
Jan 03, 2017 86.52 87.16 85.77 86.41 1,091,560 +0.79(+0.92%)
Dec 30, 2016 85.62 85.62 85.62 0 -0.68(-0.79%)
Dec 29, 2016 86.23 86.83 86.11 86.30 709,461 -0.06(-0.07%)
Dec 28, 2016 87.38 87.42 86.25 86.36 590,980 -0.85(-0.98%)
Dec 27, 2016 87.43 87.93 87.16 87.21 553,741 +0.12(+0.14%)
Dec 23, 2016 87.09 87.09 87.09 0 +0.37(+0.43%)
Dec 22, 2016 87.62 87.62 86.50 86.71 1,218,085 -1.54(-1.75%)
Dec 21, 2016 88.17 88.46 87.69 88.26 1,126,402 +0.32(+0.36%)
Dec 20, 2016 87.94 88.13 87.51 87.94 771,891 +0.27(+0.31%)
Dec 19, 2016 87.06 87.95 86.88 87.67 604,923 +0.73(+0.84%)
Dec 16, 2016 88.45 88.58 86.83 86.94 1,856,456 -1.03(-1.17%)
Dec 15, 2016 87.10 88.51 86.75 87.97 1,230,639 +1.26(+1.45%)
Dec 14, 2016 86.69 87.44 86.39 86.71 1,807,744 +0.00(+0.00%)
Dec 13, 2016 85.66 87.31 85.21 86.71 1,087,149 +1.51(+1.78%)
Dec 12, 2016 85.35 85.71 84.84 85.20 793,950 -0.43(-0.50%)
Dec 09, 2016 86.65 86.81 85.47 85.63 876,782 -0.65(-0.76%)
Dec 08, 2016 84.98 86.52 84.73 86.28 1,664,947 +0.88(+1.03%)
Dec 07, 2016 83.99 85.43 83.32 85.40 1,325,960 +1.40(+1.67%)
Dec 06, 2016 85.26 85.26 83.84 84.00 1,574,720 -1.31(-1.54%)
Dec 05, 2016 83.03 85.41 82.50 85.31 2,044,879 +3.23(+3.94%)
Dec 02, 2016 81.81 82.12 80.95 82.08 1,251,986 +0.14(+0.18%)
Dec 01, 2016 82.93 83.75 81.47 81.94 1,414,488 -1.21(-1.45%)
Nov 30, 2016 84.28 84.66 82.92 83.15 1,249,333 -1.16(-1.38%)
Nov 29, 2016 83.72 84.88 83.72 84.31 961,454 +0.46(+0.55%)
Nov 28, 2016 84.33 84.90 83.81 83.85 1,083,338 -0.81(-0.96%)
Nov 25, 2016 84.41 84.73 83.99 84.66 466,225 +0.60(+0.72%)
Nov 23, 2016 84.06 84.06 84.06 0 -0.71(-0.84%)
Nov 22, 2016 84.53 84.83 83.95 84.77 611,157 +0.42(+0.50%)
Nov 21, 2016 83.59 84.51 83.42 84.35 681,196 +1.11(+1.34%)
Nov 18, 2016 84.49 84.73 83.14 83.23 1,016,885 -1.11(-1.32%)
Nov 17, 2016 82.99 84.57 82.35 84.35 1,119,943 +1.26(+1.51%)
Nov 16, 2016 82.19 83.16 81.61 83.09 1,137,121 +0.59(+0.72%)
Nov 15, 2016 80.45 82.63 80.45 82.50 1,256,806 +2.41(+3.00%)
Nov 14, 2016 82.32 82.85 79.81 80.09 1,296,369 -1.93(-2.35%)
Nov 11, 2016 82.82 83.02 81.64 82.02 1,561,120 -1.12(-1.35%)
Nov 10, 2016 82.65 83.93 81.58 83.14 1,514,596 +0.74(+0.90%)
Nov 09, 2016 80.01 82.60 78.93 82.40 1,235,189 +0.68(+0.83%)
Nov 08, 2016 81.97 82.21 81.32 81.72 685,716 -0.27(-0.33%)
Nov 07, 2016 81.32 82.26 80.81 81.99 1,016,158 +2.18(+2.73%)
Nov 04, 2016 79.58 80.62 79.58 79.81 781,649 -0.19(-0.24%)
Nov 03, 2016 80.68 80.92 79.95 80.00 844,606 -0.34(-0.42%)
Nov 02, 2016 81.45 81.63 80.17 80.34 1,254,139 -1.14(-1.40%)
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.