Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 84.25 84.47 84.20 84.47 2,725,516 +0.26(+0.31%)
Apr 27, 2017 84.01 84.22 83.98 84.21 1,878,464 +0.19(+0.23%)
Apr 26, 2017 83.98 84.13 83.95 84.02 1,532,060 -0.01(-0.02%)
Apr 25, 2017 84.09 84.20 83.97 84.03 1,972,604 -0.21(-0.25%)
Apr 24, 2017 84.03 84.25 84.03 84.25 3,613,700 +0.26(+0.31%)
Apr 21, 2017 83.96 84.04 83.92 83.99 1,680,287 +0.21(+0.25%)
Apr 20, 2017 83.90 83.94 83.75 83.78 1,670,824 +0.06(+0.07%)
Apr 19, 2017 84.02 84.04 83.69 83.72 4,646,805 -0.24(-0.29%)
Apr 18, 2017 83.86 84.00 83.83 83.96 2,226,720 +0.15(+0.18%)
Apr 17, 2017 83.76 83.91 83.75 83.81 2,407,847 +0.13(+0.16%)
Apr 13, 2017 83.81 83.84 83.65 83.68 3,378,587 -0.04(-0.04%)
Apr 12, 2017 83.55 83.76 83.49 83.71 2,793,128 +0.24(+0.29%)
Apr 11, 2017 83.42 83.52 83.31 83.47 1,970,079 +0.14(+0.17%)
Apr 10, 2017 83.62 83.62 83.29 83.33 1,650,874 -0.01(-0.01%)
Apr 07, 2017 83.39 83.50 83.29 83.34 1,874,280 -0.05(-0.06%)
Apr 06, 2017 83.37 83.47 83.33 83.39 1,947,985 -0.04(-0.05%)
Apr 05, 2017 83.21 83.48 83.18 83.43 2,281,859 +0.31(+0.37%)
Apr 04, 2017 83.19 83.21 83.06 83.13 2,688,538 -0.15(-0.18%)
Apr 03, 2017 83.23 83.32 83.07 83.28 4,759,490 +0.23(+0.27%)
Mar 31, 2017 83.05 83.13 82.95 83.05 2,745,280 -0.12(-0.14%)
Mar 30, 2017 83.32 83.35 83.11 83.17 2,713,611 -0.15(-0.18%)
Mar 29, 2017 82.98 83.33 82.98 83.32 3,041,212 +0.27(+0.33%)
Mar 28, 2017 83.33 83.33 83.02 83.05 1,907,236 -0.03(-0.04%)
Mar 27, 2017 83.08 83.20 83.02 83.08 3,058,668 -0.01(-0.01%)
Mar 24, 2017 83.00 83.18 82.97 83.08 3,182,435 +0.12(+0.15%)
Mar 23, 2017 82.93 83.03 82.89 82.96 4,066,684 +0.12(+0.15%)
Mar 22, 2017 82.83 82.87 82.56 82.83 4,774,011 +0.08(+0.10%)
Mar 21, 2017 82.77 82.88 82.75 82.75 3,194,020 +0.03(+0.04%)
Mar 20, 2017 82.74 82.75 82.57 82.72 2,179,210 +0.15(+0.18%)
Mar 17, 2017 82.43 82.61 82.41 82.57 3,219,602 +0.34(+0.41%)
Mar 16, 2017 82.47 82.47 82.22 82.24 3,246,415 -0.25(-0.30%)
Mar 15, 2017 81.41 82.53 81.41 82.48 3,602,040 +1.11(+1.36%)
Mar 14, 2017 81.53 81.56 81.32 81.37 2,691,275 -0.25(-0.30%)
Mar 13, 2017 81.89 81.96 81.56 81.62 2,289,946 -0.13(-0.16%)
Mar 10, 2017 81.80 81.89 81.60 81.75 3,182,301 +0.34(+0.42%)
Mar 09, 2017 81.48 81.61 81.37 81.41 6,763,328 -0.51(-0.62%)
Mar 08, 2017 82.18 82.21 81.90 81.92 2,895,909 -0.64(-0.78%)
Mar 07, 2017 82.68 82.77 82.49 82.56 1,471,421 -0.06(-0.07%)
Mar 06, 2017 82.65 82.71 82.48 82.62 1,545,890 -0.03(-0.04%)
Mar 03, 2017 82.45 82.68 82.36 82.65 2,903,689 +0.38(+0.46%)
Mar 02, 2017 82.54 82.54 82.24 82.27 3,202,440 -0.39(-0.47%)
Mar 01, 2017 82.55 82.68 82.46 82.66 3,604,413 +0.03(+0.04%)
Feb 28, 2017 82.73 82.85 82.60 82.63 2,194,117 +0.00(+0.00%)
Feb 27, 2017 82.88 82.90 82.60 82.63 2,668,781 -0.20(-0.24%)
Feb 24, 2017 82.73 82.84 82.64 82.83 4,057,823 +0.16(+0.19%)
Feb 23, 2017 82.59 82.70 82.57 82.67 3,121,206 +0.24(+0.29%)
Feb 22, 2017 82.48 82.56 82.29 82.43 3,341,885 +0.12(+0.14%)
Feb 21, 2017 82.17 82.34 82.09 82.31 2,283,336 +0.12(+0.15%)
Feb 17, 2017 82.19 82.19 82.19 0 +0.02(+0.03%)
Feb 16, 2017 82.18 82.25 82.11 82.16 3,809,601 -0.04(-0.05%)
Feb 15, 2017 81.89 82.26 81.81 82.21 4,197,573 -0.02(-0.03%)
Feb 14, 2017 82.46 82.56 82.10 82.23 4,187,762 -0.09(-0.11%)
Feb 13, 2017 82.21 82.37 82.21 82.32 2,122,074 +0.09(+0.11%)
Feb 10, 2017 82.03 82.26 82.03 82.23 1,555,630 +0.12(+0.15%)
Feb 09, 2017 82.21 82.24 82.05 82.11 2,037,397 -0.11(-0.13%)
Feb 08, 2017 82.32 81.92 82.21 3,603,707 +0.32(+0.39%)
Feb 07, 2017 82.00 82.05 81.57 81.89 3,476,382 -0.10(-0.12%)
Feb 06, 2017 82.05 82.52 81.92 82.00 2,305,178 +0.00(+0.00%)
Feb 03, 2017 81.74 82.06 81.65 82.00 6,985,223 +0.47(+0.58%)
Feb 02, 2017 81.73 81.76 81.51 81.52 5,062,443 +0.24(+0.30%)
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.