Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 81.95 82.07 81.82 81.85 2,215,035 +0.00(+0.00%)
Feb 27, 2017 82.09 82.12 81.82 81.85 2,694,224 -0.19(-0.24%)
Feb 24, 2017 81.95 82.06 81.86 82.04 4,096,508 +0.16(+0.19%)
Feb 23, 2017 81.81 81.92 81.79 81.89 3,150,962 +0.24(+0.29%)
Feb 22, 2017 81.70 81.78 81.52 81.65 3,373,745 +0.12(+0.14%)
Feb 21, 2017 81.39 81.56 81.32 81.53 2,305,104 +0.12(+0.15%)
Feb 17, 2017 81.41 81.41 81.41 0 +0.02(+0.03%)
Feb 16, 2017 81.40 81.47 81.33 81.39 3,845,920 -0.04(-0.05%)
Feb 15, 2017 81.11 81.48 81.03 81.43 4,237,591 -0.02(-0.03%)
Feb 14, 2017 81.68 81.78 81.32 81.45 4,227,686 -0.09(-0.11%)
Feb 13, 2017 81.43 81.59 81.43 81.54 2,142,305 +0.09(+0.11%)
Feb 10, 2017 81.25 81.48 81.25 81.45 1,570,460 +0.12(+0.15%)
Feb 09, 2017 81.44 81.47 81.27 81.33 2,056,821 -0.11(-0.13%)
Feb 08, 2017 81.54 81.14 81.44 3,638,063 +0.32(+0.39%)
Feb 07, 2017 81.22 81.28 80.80 81.12 3,509,525 -0.10(-0.12%)
Feb 06, 2017 81.28 81.74 81.14 81.22 2,327,155 +0.00(+0.00%)
Feb 03, 2017 80.97 81.29 80.88 81.22 7,051,817 +0.47(+0.58%)
Feb 02, 2017 80.96 80.98 80.74 80.75 5,110,706 +0.24(+0.30%)
Feb 01, 2017 80.46 80.60 80.23 80.52 2,539,569 +0.02(+0.02%)
Jan 31, 2017 80.31 80.50 80.21 80.50 5,174,817 +0.29(+0.37%)
Jan 30, 2017 80.38 80.41 80.21 80.21 3,644,870 -0.18(-0.22%)
Jan 27, 2017 80.28 80.44 80.24 80.38 2,646,524 +0.24(+0.30%)
Jan 26, 2017 80.21 80.64 79.95 80.15 2,287,807 -0.06(-0.08%)
Jan 25, 2017 80.28 80.28 80.06 80.21 3,088,979 -0.09(-0.12%)
Jan 24, 2017 80.50 80.55 80.30 80.31 1,655,592 -0.27(-0.33%)
Jan 23, 2017 80.21 80.62 80.18 80.57 3,533,238 +0.38(+0.47%)
Jan 20, 2017 80.01 80.21 79.90 80.19 2,071,385 +0.10(+0.13%)
Jan 19, 2017 80.30 80.33 80.00 80.09 2,940,221 -0.19(-0.24%)
Jan 18, 2017 80.89 80.89 80.21 80.28 4,198,649 -0.57(-0.70%)
Jan 17, 2017 81.05 81.07 80.78 80.85 3,161,752 +0.33(+0.41%)
Jan 13, 2017 80.52 80.52 80.52 0 +0.04(+0.04%)
Jan 12, 2017 80.66 80.67 80.41 80.49 3,834,922 +0.16(+0.20%)
Jan 11, 2017 80.36 80.36 79.94 80.33 3,370,532 +0.08(+0.10%)
Jan 10, 2017 80.46 80.49 80.21 80.25 2,011,100 -0.13(-0.16%)
Jan 09, 2017 80.38 80.40 80.26 80.38 2,992,116 -0.09(-0.12%)
Jan 06, 2017 80.51 80.51 80.21 80.47 1,996,535 -0.04(-0.05%)
Jan 05, 2017 80.26 80.52 80.02 80.51 4,423,742 +0.62(+0.77%)
Jan 04, 2017 79.77 79.93 79.77 79.90 2,751,824 +0.50(+0.62%)
Jan 03, 2017 79.35 79.53 79.28 79.40 3,925,431 +0.27(+0.34%)
Dec 30, 2016 79.13 79.13 79.13 0 -0.13(-0.16%)
Dec 29, 2016 79.25 79.29 79.19 79.26 766,390 +0.19(+0.24%)
Dec 28, 2016 78.97 79.12 78.97 79.07 899,651 +0.11(+0.14%)
Dec 27, 2016 78.93 78.96 78.85 78.96 772,605 -0.07(-0.09%)
Dec 23, 2016 79.04 79.04 79.04 0 +0.12(+0.15%)
Dec 22, 2016 79.01 79.04 78.73 78.91 2,331,012 +0.02(+0.03%)
Dec 21, 2016 78.70 78.98 78.67 78.89 2,304,557 +0.26(+0.33%)
Dec 20, 2016 78.58 78.72 78.45 78.63 2,766,852 +0.14(+0.17%)
Dec 19, 2016 78.32 78.69 78.26 78.50 3,765,943 +0.35(+0.45%)
Dec 16, 2016 78.22 78.46 78.07 78.14 2,623,508 +0.16(+0.20%)
Dec 15, 2016 78.05 78.21 77.82 77.99 5,095,688 -0.14(-0.18%)
Dec 14, 2016 78.95 79.13 78.05 78.13 4,948,459 -0.69(-0.87%)
Dec 13, 2016 78.69 78.86 78.63 78.82 2,754,579 +0.24(+0.31%)
Dec 12, 2016 78.66 78.66 78.44 78.57 2,185,239 +0.20(+0.26%)
Dec 09, 2016 78.90 78.90 78.37 78.37 2,954,810 -0.33(-0.42%)
Dec 08, 2016 78.65 78.85 78.56 78.70 4,594,316 -0.05(-0.06%)
Dec 07, 2016 78.76 79.02 78.62 78.75 4,010,079 +0.46(+0.59%)
Dec 06, 2016 78.20 78.47 78.17 78.29 3,739,295 +0.38(+0.49%)
Dec 05, 2016 77.73 78.04 77.73 77.92 4,343,584 +0.33(+0.42%)
Dec 02, 2016 77.49 77.89 77.49 77.59 3,922,689 +0.05(+0.06%)
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.