Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 81.29 82.50 81.11 81.89 10,081,717 +0.80(+0.99%)
Jul 28, 2017 80.03 81.84 79.77 81.09 10,417,399 +1.51(+1.89%)
Jul 27, 2017 78.66 79.73 78.45 79.58 7,851,218 +0.74(+0.94%)
Jul 26, 2017 78.47 79.56 78.15 78.84 7,841,512 +0.55(+0.70%)
Jul 25, 2017 78.33 78.86 78.24 78.29 9,458,969 +0.89(+1.15%)
Jul 24, 2017 77.38 77.67 77.19 77.40 5,440,787 -0.04(-0.05%)
Jul 21, 2017 78.13 78.28 77.37 77.43 7,072,556 -1.03(-1.32%)
Jul 20, 2017 78.75 78.99 77.86 78.47 7,157,256 +0.13(+0.16%)
Jul 19, 2017 77.67 78.36 77.63 78.34 6,576,420 +0.55(+0.71%)
Jul 18, 2017 78.45 78.45 77.63 77.79 5,786,044 -0.37(-0.47%)
Jul 17, 2017 78.24 78.72 78.06 78.15 7,428,210 -0.17(-0.22%)
Jul 14, 2017 78.28 78.48 77.79 78.33 4,859,294 +0.23(+0.30%)
Jul 13, 2017 77.85 78.15 77.59 78.09 5,919,180 +0.18(+0.23%)
Jul 12, 2017 78.00 78.56 77.60 77.91 5,304,397 +0.58(+0.75%)
Jul 11, 2017 77.36 77.62 76.91 77.34 5,763,572 +0.06(+0.08%)
Jul 10, 2017 77.58 77.68 76.95 77.28 6,172,364 -0.34(-0.43%)
Jul 07, 2017 77.69 77.82 77.10 77.61 8,609,783 -0.25(-0.32%)
Jul 06, 2017 78.84 77.78 77.86 6,780,132 -0.60(-0.76%)
Jul 05, 2017 79.49 79.72 78.20 78.46 5,977,243 -1.26(-1.58%)
Jul 03, 2017 78.18 80.22 78.18 79.72 5,892,418 +1.48(+1.89%)
Jun 30, 2017 78.39 78.54 77.91 78.24 7,329,722 +0.16(+0.20%)
Jun 29, 2017 78.28 78.86 78.03 78.09 5,718,500 -0.12(-0.15%)
Jun 28, 2017 78.32 78.67 78.03 78.21 5,550,059 +0.16(+0.20%)
Jun 27, 2017 78.54 78.66 78.02 78.05 5,560,710 -0.05(-0.07%)
Jun 26, 2017 78.77 78.89 78.02 78.10 4,803,528 -0.65(-0.82%)
Jun 23, 2017 78.18 79.06 78.18 78.75 7,698,199 +0.41(+0.53%)
Jun 22, 2017 78.36 78.85 78.03 78.33 5,596,824 -0.03(-0.04%)
Jun 21, 2017 79.41 80.17 77.94 78.36 9,318,944 -1.49(-1.87%)
Jun 20, 2017 79.68 79.95 79.03 79.86 6,895,378 -0.73(-0.91%)
Jun 19, 2017 81.23 81.28 80.35 80.59 6,104,118 -0.67(-0.82%)
Jun 16, 2017 80.20 81.27 79.65 81.26 15,512,780 +1.52(+1.90%)
Jun 15, 2017 79.87 80.09 79.40 79.74 7,255,643 -0.20(-0.25%)
Jun 14, 2017 80.93 80.99 79.30 79.95 8,266,454 -1.15(-1.42%)
Jun 13, 2017 81.25 81.36 80.37 81.09 8,133,192 +0.07(+0.08%)
Jun 12, 2017 79.80 81.32 80.46 81.03 11,587,624 +1.23(+1.54%)
Jun 09, 2017 78.00 79.86 78.00 79.80 8,794,577 +1.80(+2.31%)
Jun 08, 2017 78.55 77.58 78.00 8,658,622 +0.17(+0.22%)
Jun 07, 2017 77.97 78.32 76.91 77.82 9,596,197 -0.30(-0.38%)
Jun 06, 2017 77.33 78.33 77.07 78.12 6,245,502 +0.73(+0.95%)
Jun 05, 2017 77.10 77.68 76.97 77.39 6,031,020 +0.06(+0.08%)
Jun 02, 2017 77.86 77.95 77.07 77.33 7,819,167 -0.87(-1.11%)
Jun 01, 2017 77.76 78.21 77.57 78.20 6,359,610 +0.59(+0.76%)
May 31, 2017 77.66 77.91 77.30 77.61 10,717,767 -0.43(-0.56%)
May 30, 2017 78.26 78.53 77.81 78.04 5,717,602 -0.50(-0.63%)
May 26, 2017 78.78 78.96 78.45 78.54 5,003,626 -0.29(-0.37%)
May 25, 2017 79.57 80.03 78.54 78.83 7,058,106 -0.83(-1.04%)
May 24, 2017 79.57 79.77 79.29 79.66 4,634,760 -0.04(-0.05%)
May 23, 2017 79.55 79.92 79.48 79.70 4,609,757 +0.11(+0.14%)
May 22, 2017 80.31 80.31 79.31 79.59 5,988,522 -0.30(-0.38%)
May 19, 2017 79.14 79.89 78.87 79.89 11,178,610 +1.01(+1.28%)
May 18, 2017 78.41 79.26 77.88 78.87 7,491,034 +0.35(+0.45%)
May 17, 2017 79.62 79.70 78.46 78.52 8,512,507 -1.10(-1.38%)
May 16, 2017 79.86 79.93 79.39 79.62 6,730,593 +0.30(+0.37%)
May 15, 2017 79.55 79.96 79.20 79.33 8,953,714 +0.66(+0.84%)
May 12, 2017 78.74 78.91 78.31 78.67 6,045,437 -0.19(-0.24%)
May 11, 2017 79.50 79.50 78.42 78.85 6,238,255 -0.22(-0.27%)
May 10, 2017 78.56 79.31 78.35 79.07 7,519,882 +1.05(+1.35%)
May 09, 2017 79.07 79.25 77.82 78.01 6,765,479 -1.19(-1.50%)
May 08, 2017 78.64 79.23 78.56 79.20 6,970,405 +0.66(+0.84%)
May 05, 2017 77.89 78.61 77.73 78.54 6,815,748 +0.73(+0.93%)
May 04, 2017 78.87 78.94 77.31 77.81 10,829,474 -1.42(-1.79%)
May 03, 2017 78.22 79.63 78.05 79.23 7,627,173 +1.01(+1.29%)
May 02, 2017 78.78 79.09 78.02 78.22 6,885,660 -0.42(-0.53%)
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.