Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 88.76 89.02 88.42 89.01 6,435,426 -0.09(-0.10%)
Sep 28, 2017 88.76 89.48 88.69 89.10 6,533,176 +0.13(+0.14%)
Sep 27, 2017 88.45 88.97 5,183,990 -0.05(-0.06%)
Sep 26, 2017 89.22 89.40 88.82 89.02 6,434,789 -0.36(-0.40%)
Sep 25, 2017 88.80 89.63 88.64 89.38 7,894,916 +0.53(+0.60%)
Sep 22, 2017 88.18 89.26 88.07 88.85 7,006,099 +0.62(+0.70%)
Sep 21, 2017 88.04 88.26 87.74 88.23 5,722,219 +0.08(+0.09%)
Sep 20, 2017 88.25 88.74 88.02 88.15 7,099,969 +0.02(+0.03%)
Sep 19, 2017 87.30 88.19 87.26 88.13 8,168,648 +0.87(+1.00%)
Sep 18, 2017 86.67 87.28 86.60 87.26 6,540,809 +0.42(+0.49%)
Sep 15, 2017 86.98 87.04 86.07 86.83 11,071,689 +0.14(+0.16%)
Sep 14, 2017 86.55 87.37 86.49 86.69 7,681,992 +0.20(+0.24%)
Sep 13, 2017 85.21 86.60 85.05 86.49 7,774,642 +1.28(+1.50%)
Sep 12, 2017 85.46 85.56 84.73 85.21 6,746,055 -0.02(-0.03%)
Sep 11, 2017 84.71 85.27 84.48 85.23 7,885,487 +1.32(+1.57%)
Sep 08, 2017 84.53 84.65 83.73 83.92 5,324,281 -0.77(-0.91%)
Sep 07, 2017 84.98 85.48 84.35 84.69 7,838,702 +0.01(+0.01%)
Sep 06, 2017 83.32 85.01 83.17 84.68 11,322,435 +1.78(+2.15%)
Sep 05, 2017 82.84 83.52 82.34 82.90 7,280,929 +0.52(+0.63%)
Sep 01, 2017 81.57 82.69 81.48 82.38 4,832,062 +0.86(+1.06%)
Aug 31, 2017 81.81 81.98 81.43 81.52 7,271,682 -0.08(-0.10%)
Aug 30, 2017 81.49 81.69 81.13 81.60 4,126,816 -0.10(-0.12%)
Aug 29, 2017 81.38 81.85 81.08 81.70 4,264,809 +0.08(+0.09%)
Aug 28, 2017 82.22 82.26 81.26 81.63 4,860,305 -0.36(-0.43%)
Aug 25, 2017 81.67 82.35 81.45 81.98 5,787,750 +0.60(+0.74%)
Aug 24, 2017 80.67 81.56 80.55 81.39 6,679,567 +0.63(+0.78%)
Aug 23, 2017 80.45 81.10 80.38 80.76 5,525,804 +0.19(+0.24%)
Aug 22, 2017 80.29 80.99 80.15 80.57 7,433,513 +0.44(+0.55%)
Aug 21, 2017 80.66 80.66 79.76 80.13 4,700,211 -0.53(-0.66%)
Aug 18, 2017 80.17 81.31 79.92 80.66 7,217,722 +0.42(+0.53%)
Aug 17, 2017 80.76 80.95 80.23 80.23 7,749,627 -0.70(-0.86%)
Aug 16, 2017 81.53 81.75 80.82 80.93 5,526,910 -0.49(-0.60%)
Aug 15, 2017 81.56 81.67 80.64 81.42 7,081,268 -0.11(-0.13%)
Aug 14, 2017 81.94 82.36 81.24 81.53 5,714,709 -0.39(-0.48%)
Aug 11, 2017 82.65 82.86 81.84 81.92 4,510,871 -0.66(-0.80%)
Aug 10, 2017 83.42 83.58 82.52 82.58 6,601,127 -0.58(-0.70%)
Aug 09, 2017 83.05 83.55 82.70 83.16 5,289,393 +0.40(+0.49%)
Aug 08, 2017 82.50 83.03 82.32 82.76 5,476,677 +0.43(+0.52%)
Aug 07, 2017 82.35 82.71 82.18 82.33 6,350,751 -0.25(-0.30%)
Aug 04, 2017 82.07 82.65 82.07 82.58 6,191,703 +0.51(+0.62%)
Aug 03, 2017 82.67 82.83 81.78 82.07 7,474,125 -0.77(-0.93%)
Aug 02, 2017 82.79 83.39 82.50 82.84 8,282,611 -0.24(-0.29%)
Aug 01, 2017 82.15 83.22 82.06 83.08 10,880,580 +1.19(+1.46%)
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%)
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.