Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 79.91 80.15 78.95 79.58 936,176 +0.07(+0.09%)
Jun 29, 2017 81.02 81.14 78.62 79.51 1,080,356 -1.72(-2.12%)
Jun 28, 2017 80.84 81.34 79.72 81.23 783,771 +0.77(+0.96%)
Jun 27, 2017 81.12 81.27 80.31 80.46 700,778 -0.81(-1.00%)
Jun 26, 2017 81.46 82.58 81.02 81.27 763,934 -0.14(-0.17%)
Jun 23, 2017 82.09 81.41 1,413,580 +0.23(+0.28%)
Jun 22, 2017 80.68 81.50 80.04 81.18 966,221 +0.50(+0.62%)
Jun 21, 2017 80.68 81.24 80.55 80.68 920,126 +0.33(+0.41%)
Jun 20, 2017 81.18 81.42 80.21 80.35 838,784 -1.06(-1.30%)
Jun 19, 2017 80.20 81.73 79.68 81.41 1,437,172 +1.49(+1.86%)
Jun 16, 2017 79.19 79.94 78.82 79.92 3,030,714 +0.66(+0.83%)
Jun 15, 2017 79.17 79.54 78.26 79.26 1,430,583 -0.71(-0.89%)
Jun 14, 2017 80.96 81.22 79.13 79.97 1,011,966 -0.78(-0.97%)
Jun 13, 2017 81.10 81.36 80.26 80.75 1,593,389 -0.10(-0.12%)
Jun 12, 2017 77.40 80.98 77.22 80.85 3,030,974 +2.53(+3.23%)
Jun 09, 2017 83.27 83.27 77.83 78.32 2,886,721 -4.89(-5.88%)
Jun 08, 2017 83.15 83.40 82.74 83.21 941,409 -0.06(-0.07%)
Jun 07, 2017 82.82 83.34 82.57 83.27 965,087 +0.42(+0.51%)
Jun 06, 2017 83.10 83.61 82.56 82.85 974,202 -0.47(-0.56%)
Jun 05, 2017 83.55 84.01 83.31 83.32 1,009,433 -0.11(-0.13%)
Jun 02, 2017 83.00 83.49 82.53 83.43 1,648,547 +0.57(+0.69%)
Jun 01, 2017 82.74 83.03 82.15 82.86 2,646,316 +0.32(+0.39%)
May 31, 2017 82.45 82.60 81.33 82.54 1,773,943 +0.39(+0.47%)
May 30, 2017 82.18 82.44 81.66 82.15 1,821,488 -0.34(-0.41%)
May 26, 2017 82.84 83.04 82.25 82.49 1,028,926 -0.66(-0.79%)
May 25, 2017 82.53 83.40 82.30 83.15 965,154 +0.85(+1.03%)
May 24, 2017 82.44 82.44 81.56 82.30 874,891 +0.24(+0.29%)
May 23, 2017 83.12 83.47 81.95 82.06 991,358 -0.89(-1.07%)
May 22, 2017 82.64 83.35 82.56 82.95 1,487,361 +0.16(+0.19%)
May 19, 2017 82.78 83.57 82.50 82.79 1,420,425 +0.20(+0.24%)
May 18, 2017 82.52 83.04 81.80 82.59 1,182,019 -0.15(-0.18%)
May 17, 2017 83.97 84.38 82.70 82.74 2,193,894 -2.09(-2.46%)
May 16, 2017 86.66 86.78 83.80 84.83 3,462,701 -1.50(-1.74%)
May 15, 2017 86.21 86.74 86.14 86.33 1,187,892 +0.41(+0.48%)
May 12, 2017 87.08 87.08 85.90 85.92 1,522,365 -1.19(-1.37%)
May 11, 2017 86.39 87.17 86.21 87.11 1,236,621 +0.12(+0.14%)
May 10, 2017 86.86 87.28 86.50 86.99 877,023 +0.17(+0.20%)
May 09, 2017 86.98 87.18 86.50 86.82 2,242,960 -0.37(-0.42%)
May 08, 2017 87.19 87.48 86.34 87.19 1,043,762 -0.29(-0.33%)
May 05, 2017 86.62 87.50 86.33 87.48 1,634,890 +0.93(+1.07%)
May 04, 2017 86.98 87.15 85.93 86.55 3,313,421 -0.50(-0.57%)
May 03, 2017 87.52 87.95 86.08 87.05 4,006,118 +5.76(+7.09%)
May 02, 2017 82.03 82.03 81.03 81.29 1,553,191 -0.46(-0.56%)
May 01, 2017 81.24 81.90 81.01 81.75 1,349,524 +0.81(+1.00%)
Apr 28, 2017 81.48 81.64 80.10 80.94 2,528,427 -0.50(-0.61%)
Apr 27, 2017 84.60 84.82 80.53 81.44 3,705,931 -2.68(-3.19%)
Apr 26, 2017 84.65 84.66 83.50 84.12 1,581,129 +0.07(+0.08%)
Apr 25, 2017 84.73 84.73 83.80 84.05 1,463,842 -0.32(-0.38%)
Apr 24, 2017 84.43 84.50 83.31 84.37 1,614,284 +1.28(+1.54%)
Apr 21, 2017 83.64 83.77 82.86 83.09 1,297,129 -0.58(-0.69%)
Apr 20, 2017 83.69 83.93 83.19 83.67 1,747,463 +0.44(+0.53%)
Apr 19, 2017 83.53 84.11 83.08 83.23 1,756,176 +0.11(+0.13%)
Apr 18, 2017 83.35 83.63 82.55 83.12 890,271 -0.32(-0.38%)
Apr 17, 2017 83.37 83.73 83.00 83.44 1,187,190 +0.48(+0.58%)
Apr 13, 2017 83.06 83.68 82.77 82.96 747,144 -0.04(-0.05%)
Apr 12, 2017 83.70 83.89 82.80 83.00 584,652 -0.68(-0.81%)
Apr 11, 2017 83.24 83.83 82.76 83.68 1,329,414 +0.24(+0.29%)
Apr 10, 2017 83.20 83.68 82.94 83.44 711,047 +0.29(+0.35%)
Apr 07, 2017 83.00 83.57 82.74 83.15 2,021,201 +0.09(+0.11%)
Apr 06, 2017 83.10 83.34 82.51 83.06 1,828,551 +0.10(+0.12%)
Apr 05, 2017 83.70 84.27 82.69 82.96 1,076,442 -0.34(-0.41%)
Apr 04, 2017 83.42 83.98 82.67 83.30 964,647 -0.14(-0.17%)
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.