Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 79.73 79.94 78.75 79.91 3,106,592 +0.30(+0.38%)
Jan 30, 2017 80.84 80.84 78.57 79.61 3,782,475 -1.34(-1.65%)
Jan 27, 2017 81.94 81.94 80.85 80.95 2,979,156 -1.17(-1.43%)
Jan 26, 2017 81.89 82.81 81.74 82.12 3,524,513 +0.39(+0.47%)
Jan 25, 2017 81.52 82.12 81.22 81.74 3,556,868 +0.17(+0.21%)
Jan 24, 2017 82.20 82.30 80.96 81.56 3,407,173 +0.17(+0.21%)
Jan 23, 2017 82.38 82.68 81.30 81.39 3,863,174 -1.58(-1.91%)
Jan 20, 2017 83.57 84.01 82.84 82.97 3,162,849 +0.22(+0.27%)
Jan 19, 2017 82.99 83.55 82.17 82.75 3,083,620 -0.17(-0.20%)
Jan 18, 2017 82.87 83.16 82.39 82.92 3,213,415 -0.06(-0.08%)
Jan 17, 2017 83.35 83.99 82.95 82.98 4,933,594 +0.07(+0.09%)
Jan 13, 2017 82.91 82.91 82.91 0 +0.02(+0.02%)
Jan 12, 2017 83.00 83.79 82.48 82.89 5,938,597 +0.49(+0.59%)
Jan 11, 2017 81.34 82.50 80.69 82.41 4,510,816 +1.19(+1.47%)
Jan 10, 2017 81.08 82.00 80.80 81.21 3,709,814 +0.30(+0.37%)
Jan 09, 2017 81.93 82.14 80.76 80.91 4,306,735 -1.72(-2.08%)
Jan 06, 2017 82.16 83.03 81.46 82.63 3,079,025 +0.81(+0.99%)
Jan 05, 2017 81.39 82.35 81.23 81.83 3,927,597 +0.44(+0.54%)
Jan 04, 2017 81.88 82.05 80.87 81.39 3,075,708 +0.06(+0.08%)
Jan 03, 2017 80.61 82.18 79.98 81.32 5,285,324 +1.92(+2.41%)
Dec 30, 2016 79.41 79.41 79.41 0 -0.14(-0.18%)
Dec 29, 2016 79.80 80.07 78.97 79.55 1,932,279 -0.29(-0.36%)
Dec 28, 2016 80.50 80.76 79.60 79.84 2,414,130 -0.70(-0.87%)
Dec 27, 2016 80.76 80.99 80.36 80.54 1,796,267 +0.40(+0.50%)
Dec 23, 2016 80.14 80.14 80.14 0 -0.86(-1.07%)
Dec 22, 2016 80.64 81.16 80.01 81.00 3,466,019 +0.46(+0.57%)
Dec 21, 2016 81.49 81.57 80.37 80.54 3,011,311 -0.48(-0.59%)
Dec 20, 2016 81.84 81.95 80.67 81.02 3,034,223 -0.25(-0.31%)
Dec 19, 2016 81.90 82.00 81.00 81.28 2,850,505 -0.41(-0.50%)
Dec 16, 2016 81.75 82.15 80.73 81.68 11,339,497 +0.06(+0.08%)
Dec 15, 2016 80.92 82.51 80.54 81.62 5,916,314 -0.23(-0.28%)
Dec 14, 2016 83.80 84.41 81.75 81.85 5,105,873 -2.98(-3.52%)
Dec 13, 2016 84.04 85.71 83.10 84.83 4,931,476 +1.71(+2.06%)
Dec 12, 2016 85.69 85.90 82.62 83.12 7,331,711 -0.49(-0.58%)
Dec 09, 2016 82.93 84.03 82.74 83.61 5,155,989 +1.19(+1.45%)
Dec 08, 2016 81.71 82.67 80.40 82.41 7,880,018 +1.10(+1.35%)
Dec 07, 2016 81.62 82.45 80.65 81.31 4,809,834 -0.35(-0.42%)
Dec 06, 2016 81.31 82.70 80.55 81.66 4,506,713 -0.38(-0.47%)
Dec 05, 2016 82.37 83.89 81.93 82.04 7,489,475 +0.57(+0.69%)
Dec 02, 2016 82.32 82.84 81.20 81.48 5,192,566 -0.79(-0.96%)
Dec 01, 2016 83.03 84.41 81.57 82.27 8,282,183 +1.75(+2.18%)
Nov 30, 2016 76.43 80.95 76.26 80.52 12,885,307 +7.92(+10.90%)
Nov 29, 2016 71.94 73.34 70.69 72.60 5,106,101 -0.81(-1.10%)
Nov 28, 2016 75.90 76.06 73.26 73.41 3,846,424 -1.97(-2.62%)
Nov 25, 2016 75.71 76.03 74.76 75.38 1,933,168 -0.80(-1.05%)
Nov 23, 2016 76.19 76.19 76.19 0 +1.36(+1.82%)
Nov 22, 2016 75.24 75.56 73.41 74.83 4,924,467 -0.31(-0.42%)
Nov 21, 2016 74.61 76.19 74.50 75.14 5,910,759 +1.98(+2.71%)
Nov 18, 2016 72.85 74.05 72.56 73.16 3,508,191 +0.64(+0.88%)
Nov 17, 2016 75.48 75.85 72.29 72.53 7,482,196 -2.26(-3.02%)
Nov 16, 2016 74.23 75.42 73.87 74.79 5,224,507 +0.51(+0.69%)
Nov 15, 2016 73.85 74.61 73.08 74.28 10,552,514 +1.48(+2.04%)
Nov 14, 2016 71.62 72.89 70.76 72.79 3,140,947 +1.00(+1.39%)
Nov 11, 2016 72.31 72.68 70.78 71.80 2,979,687 -0.96(-1.32%)
Nov 10, 2016 72.76 73.59 72.31 72.75 3,797,953 -0.63(-0.86%)
Nov 09, 2016 73.32 74.36 72.66 73.38 5,965,276 +0.05(+0.07%)
Nov 08, 2016 72.97 73.91 72.71 73.33 3,033,172 -0.05(-0.07%)
Nov 07, 2016 73.52 73.52 72.42 73.38 3,804,549 +1.28(+1.78%)
Nov 04, 2016 74.51 75.40 71.87 72.10 8,626,067 -0.22(-0.30%)
Nov 03, 2016 71.38 72.95 71.15 72.32 5,293,566 +0.90(+1.25%)
Nov 02, 2016 70.62 72.09 69.86 71.43 4,204,923 -0.17(-0.24%)
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.