Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 86.97 86.97 86.97 0 -0.47(-0.54%)
Dec 29, 2016 86.67 87.62 86.67 87.44 743,433 +0.71(+0.81%)
Dec 28, 2016 87.20 87.20 86.52 86.74 555,537 -0.55(-0.63%)
Dec 27, 2016 87.09 87.48 87.03 87.28 430,869 +0.15(+0.17%)
Dec 23, 2016 87.13 87.13 87.13 0 -0.69(-0.79%)
Dec 22, 2016 87.03 88.52 86.95 87.82 1,790,180 +1.07(+1.23%)
Dec 21, 2016 86.58 87.48 86.31 86.75 1,192,660 +0.47(+0.55%)
Dec 20, 2016 84.67 86.44 84.63 86.28 1,104,108 +0.97(+1.13%)
Dec 19, 2016 85.18 85.38 84.61 85.31 673,911 +0.25(+0.30%)
Dec 16, 2016 84.85 85.45 84.18 85.06 1,105,112 +0.38(+0.45%)
Dec 15, 2016 84.17 84.98 83.12 84.68 1,638,397 +0.61(+0.72%)
Dec 14, 2016 85.03 85.32 83.75 84.08 870,011 -0.76(-0.89%)
Dec 13, 2016 85.08 85.73 84.52 84.84 816,342 -0.18(-0.21%)
Dec 12, 2016 84.30 85.55 84.12 85.01 979,833 +0.67(+0.80%)
Dec 09, 2016 82.77 84.67 82.51 84.34 2,051,511 +1.56(+1.89%)
Dec 08, 2016 83.31 83.65 82.65 82.78 1,126,459 -0.61(-0.73%)
Dec 07, 2016 82.87 83.49 82.12 83.38 1,050,742 +0.56(+0.68%)
Dec 06, 2016 82.47 82.99 81.99 82.82 1,522,050 +0.50(+0.61%)
Dec 05, 2016 81.52 82.53 81.11 82.31 840,171 +0.68(+0.83%)
Dec 02, 2016 81.21 82.10 80.89 81.63 981,864 +0.67(+0.83%)
Dec 01, 2016 81.14 81.85 80.45 80.96 1,296,425 -0.30(-0.37%)
Nov 30, 2016 81.94 82.41 81.17 81.26 5,260,983 -1.25(-1.52%)
Nov 29, 2016 82.21 83.01 81.61 82.51 1,237,216 +0.24(+0.30%)
Nov 28, 2016 82.11 82.81 81.98 82.27 1,106,785 +0.09(+0.11%)
Nov 25, 2016 82.14 82.39 81.61 82.18 671,216 +0.48(+0.59%)
Nov 23, 2016 81.70 81.70 81.70 0 -0.47(-0.57%)
Nov 22, 2016 82.52 82.64 82.00 82.17 1,229,304 -0.06(-0.07%)
Nov 21, 2016 82.36 82.71 81.30 82.23 1,466,157 -0.13(-0.16%)
Nov 18, 2016 82.69 83.25 81.81 82.36 1,457,918 -0.50(-0.61%)
Nov 17, 2016 82.80 83.58 82.05 82.86 1,616,848 -0.12(-0.14%)
Nov 16, 2016 82.89 83.64 82.77 82.97 1,128,234 +0.14(+0.17%)
Nov 15, 2016 82.67 83.44 82.48 82.83 1,438,592 +0.18(+0.21%)
Nov 14, 2016 81.15 82.84 80.64 82.66 1,768,147 +1.40(+1.72%)
Nov 11, 2016 81.20 82.18 80.43 81.26 932,270 -0.02(-0.02%)
Nov 10, 2016 83.74 83.74 80.99 81.28 2,863,822 -2.67(-3.18%)
Nov 09, 2016 82.99 84.41 82.14 83.94 1,621,531 -0.61(-0.72%)
Nov 08, 2016 86.02 84.54 84.55 1,485,030 -0.34(-0.40%)
Nov 07, 2016 84.03 84.99 83.94 84.90 2,185,980 +1.34(+1.60%)
Nov 04, 2016 84.23 84.45 83.38 83.56 1,021,140 -0.57(-0.68%)
Nov 03, 2016 85.00 85.09 83.89 84.13 1,003,452 -0.97(-1.14%)
Nov 02, 2016 85.15 85.60 84.53 85.10 1,262,630 -0.13(-0.15%)
Nov 01, 2016 85.73 85.73 84.77 85.22 1,362,694 -0.39(-0.46%)
Oct 31, 2016 85.60 86.10 84.78 85.62 2,064,314 +0.05(+0.06%)
Oct 28, 2016 81.64 86.37 81.64 85.56 5,202,051 +5.76(+7.21%)
Oct 27, 2016 80.79 81.52 79.67 79.81 2,899,519 -0.53(-0.67%)
Oct 26, 2016 80.13 80.65 79.72 80.34 928,400 +0.28(+0.35%)
Oct 25, 2016 79.80 80.10 79.36 80.06 842,030 +0.43(+0.55%)
Oct 24, 2016 79.97 80.22 79.36 79.62 775,685 -0.06(-0.07%)
Oct 21, 2016 79.40 79.71 78.57 79.68 1,331,593 +0.20(+0.25%)
Oct 20, 2016 79.96 80.05 79.39 79.48 901,405 -0.43(-0.53%)
Oct 19, 2016 80.38 80.48 79.45 79.91 828,207 -0.57(-0.71%)
Oct 18, 2016 81.25 81.38 80.43 80.48 929,238 -0.36(-0.44%)
Oct 17, 2016 80.55 80.85 80.20 80.84 897,032 +0.26(+0.32%)
Oct 14, 2016 80.18 81.20 80.17 80.58 1,874,984 +0.65(+0.82%)
Oct 13, 2016 79.08 80.14 78.71 79.92 1,223,373 +0.58(+0.74%)
Oct 12, 2016 79.12 79.57 79.05 79.34 823,896 +0.27(+0.34%)
Oct 11, 2016 80.00 80.13 78.83 79.07 861,383 -0.80(-1.00%)
Oct 10, 2016 79.56 80.67 79.56 79.87 902,834 +0.32(+0.40%)
Oct 07, 2016 79.68 79.82 78.78 79.56 1,473,643 +0.08(+0.11%)
Oct 06, 2016 78.93 79.86 78.93 79.47 1,878,583 +0.33(+0.42%)
Oct 05, 2016 79.39 79.61 78.98 79.14 2,756,469 -0.27(-0.34%)
Oct 04, 2016 79.57 80.07 79.26 79.41 1,435,582 -0.32(-0.40%)
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.