Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 81.97 82.64 81.45 82.51 707,614 +0.84(+1.03%)
Oct 30, 2017 82.00 82.35 81.07 81.67 503,342 -0.68(-0.83%)
Oct 27, 2017 81.69 82.78 81.22 82.35 618,002 +0.56(+0.68%)
Oct 26, 2017 80.91 82.49 80.42 81.80 997,821 -0.01(-0.01%)
Oct 25, 2017 84.04 84.04 81.38 81.81 806,552 -2.24(-2.66%)
Oct 24, 2017 83.64 84.37 83.48 84.05 527,549 +0.91(+1.09%)
Oct 23, 2017 83.16 84.11 82.73 83.14 274,600 -0.10(-0.12%)
Oct 20, 2017 83.57 83.97 83.13 83.23 399,725 +0.12(+0.14%)
Oct 19, 2017 83.14 83.48 82.19 83.12 425,443 -0.46(-0.55%)
Oct 18, 2017 83.28 84.04 82.88 83.58 465,004 +0.28(+0.34%)
Oct 17, 2017 82.60 83.88 82.60 83.29 483,334 +0.36(+0.43%)
Oct 16, 2017 81.92 83.04 81.53 82.94 520,049 +1.26(+1.54%)
Oct 13, 2017 82.26 82.65 81.13 81.68 352,020 -0.46(-0.56%)
Oct 12, 2017 81.85 82.26 80.92 82.14 574,257 -0.23(-0.28%)
Oct 11, 2017 82.00 82.53 81.05 82.37 657,856 +0.27(+0.33%)
Oct 10, 2017 81.83 82.39 81.27 82.10 483,269 +0.27(+0.33%)
Oct 09, 2017 82.55 82.90 81.62 81.83 285,855 -0.72(-0.87%)
Oct 06, 2017 82.15 83.00 81.79 82.55 611,069 +0.24(+0.30%)
Oct 05, 2017 83.07 83.38 81.89 82.30 1,102,540 -0.63(-0.76%)
Oct 04, 2017 83.00 83.69 82.66 82.94 801,041 -0.11(-0.13%)
Oct 03, 2017 83.75 84.25 82.14 83.04 750,175 +0.20(+0.25%)
Oct 02, 2017 81.88 82.94 81.71 82.84 686,169 +0.96(+1.17%)
Sep 29, 2017 82.28 82.48 81.77 81.88 480,269 -0.11(-0.13%)
Sep 28, 2017 81.56 82.40 81.29 81.99 614,794 -0.07(-0.08%)
Sep 27, 2017 81.73 82.06 726,146 -1.50(-1.80%)
Sep 26, 2017 80.14 83.77 80.12 83.56 1,285,080 +3.45(+4.31%)
Sep 25, 2017 79.46 81.05 79.01 80.11 708,451 -0.76(-0.94%)
Sep 22, 2017 80.23 81.34 80.23 80.87 451,070 +0.69(+0.86%)
Sep 21, 2017 80.43 80.59 79.72 80.18 598,306 -0.34(-0.42%)
Sep 20, 2017 80.43 81.48 80.35 80.52 1,098,775 +0.39(+0.49%)
Sep 19, 2017 78.53 80.85 78.49 80.13 1,389,576 +1.88(+2.40%)
Sep 18, 2017 78.25 79.33 77.69 78.25 1,202,757 +0.00(+0.00%)
Sep 15, 2017 75.27 78.28 74.45 78.25 2,276,672 +3.76(+5.05%)
Sep 14, 2017 73.82 75.92 73.14 74.48 1,022,196 +0.98(+1.34%)
Sep 13, 2017 71.70 73.92 71.66 73.50 742,397 +1.49(+2.07%)
Sep 12, 2017 71.80 72.05 71.52 72.01 415,345 +0.28(+0.39%)
Sep 11, 2017 71.17 71.89 70.78 71.72 664,786 +0.99(+1.41%)
Sep 08, 2017 70.68 70.88 70.43 70.73 605,751 +0.04(+0.06%)
Sep 07, 2017 70.65 70.97 70.08 70.69 714,167 -0.05(-0.07%)
Sep 06, 2017 70.67 70.80 69.95 70.74 698,405 +0.30(+0.43%)
Sep 05, 2017 70.39 70.55 69.96 70.44 1,134,909 +0.07(+0.10%)
Sep 01, 2017 69.04 70.71 68.75 70.37 691,902 +1.46(+2.12%)
Aug 31, 2017 67.96 68.98 67.67 68.91 649,256 +0.99(+1.46%)
Aug 30, 2017 66.95 67.97 66.27 67.91 800,729 +1.33(+1.99%)
Aug 29, 2017 65.80 66.81 65.45 66.59 649,560 +0.28(+0.43%)
Aug 28, 2017 66.79 66.79 65.89 66.30 301,893 -0.28(-0.42%)
Aug 25, 2017 67.42 67.95 66.55 66.59 239,578 -0.70(-1.04%)
Aug 24, 2017 67.24 67.81 66.75 67.29 332,769 -0.14(-0.20%)
Aug 23, 2017 67.03 68.28 66.68 67.43 858,002 +0.14(+0.20%)
Aug 22, 2017 67.56 67.56 66.73 67.29 892,341 +1.11(+1.68%)
Aug 21, 2017 64.35 66.59 64.13 66.18 1,444,885 +1.86(+2.90%)
Aug 18, 2017 63.86 64.70 63.25 64.32 513,140 +0.41(+0.64%)
Aug 17, 2017 64.81 64.88 63.86 63.91 951,240 -1.07(-1.65%)
Aug 16, 2017 64.11 65.53 64.11 64.98 924,681 +0.62(+0.97%)
Aug 15, 2017 64.83 64.83 63.70 64.35 783,054 -0.35(-0.54%)
Aug 14, 2017 64.34 65.24 64.00 64.71 535,053 +0.92(+1.44%)
Aug 11, 2017 62.45 63.97 62.14 63.79 592,983 +1.39(+2.23%)
Aug 10, 2017 63.50 63.50 61.84 62.40 716,672 -1.23(-1.93%)
Aug 09, 2017 63.64 63.88 63.08 63.62 510,934 -0.22(-0.35%)
Aug 08, 2017 63.66 64.24 63.35 63.85 413,848 +0.08(+0.12%)
Aug 07, 2017 63.21 63.92 63.17 63.77 482,178 +0.49(+0.77%)
Aug 04, 2017 63.45 62.10 63.28 608,117 +0.85(+1.36%)
Aug 03, 2017 62.49 62.89 62.17 62.43 541,844 -0.25(-0.40%)
Aug 02, 2017 62.30 63.04 62.13 62.69 680,302 +0.30(+0.48%)
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.