Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 83.55 84.12 83.37 83.39 1,391,453 -0.72(-0.86%)
Mar 30, 2017 83.46 84.25 83.46 84.11 1,074,089 +0.52(+0.62%)
Mar 29, 2017 83.55 83.83 82.33 83.59 1,097,374 -0.40(-0.48%)
Mar 28, 2017 83.97 84.20 83.23 83.99 1,893,058 +0.42(+0.50%)
Mar 27, 2017 82.70 84.35 81.88 83.57 1,885,523 +0.43(+0.52%)
Mar 24, 2017 83.67 84.75 82.94 83.14 1,474,966 -0.25(-0.30%)
Mar 23, 2017 82.07 84.14 81.73 83.39 3,846,168 +1.19(+1.45%)
Mar 22, 2017 81.81 82.68 81.33 82.20 1,106,184 +0.69(+0.85%)
Mar 21, 2017 82.74 82.83 81.46 81.51 2,175,844 -0.98(-1.19%)
Mar 20, 2017 82.81 82.96 81.95 82.49 1,246,785 -0.23(-0.28%)
Mar 17, 2017 83.03 83.07 82.10 82.72 2,412,131 +0.15(+0.18%)
Mar 16, 2017 82.77 82.99 81.91 82.57 1,546,801 +0.06(+0.07%)
Mar 15, 2017 81.65 83.22 81.45 82.51 3,211,466 +0.49(+0.60%)
Mar 14, 2017 84.51 84.77 81.04 82.02 5,427,900 -2.91(-3.43%)
Mar 13, 2017 79.58 87.99 79.05 84.93 5,458,563 +5.40(+6.79%)
Mar 10, 2017 79.36 79.79 79.06 79.53 1,388,820 +0.50(+0.63%)
Mar 09, 2017 79.91 80.07 78.49 79.03 1,668,799 -0.89(-1.11%)
Mar 08, 2017 79.92 80.58 79.42 79.92 1,169,028 +0.02(+0.03%)
Mar 07, 2017 79.72 80.39 79.39 79.90 1,528,350 +0.24(+0.30%)
Mar 06, 2017 79.90 80.00 79.11 79.66 2,189,172 -0.29(-0.36%)
Mar 03, 2017 79.51 80.11 78.88 79.95 1,296,239 +0.62(+0.78%)
Mar 02, 2017 80.40 80.40 79.19 79.33 2,021,847 -1.44(-1.78%)
Mar 01, 2017 79.72 80.97 79.23 80.77 2,369,527 +1.82(+2.31%)
Feb 28, 2017 79.47 79.82 78.91 78.95 1,868,485 -1.21(-1.51%)
Feb 27, 2017 80.13 80.34 79.56 80.16 769,778 -0.02(-0.02%)
Feb 24, 2017 79.73 80.19 78.93 80.18 1,279,848 +0.25(+0.31%)
Feb 23, 2017 80.32 80.47 79.31 79.93 1,514,607 -0.24(-0.30%)
Feb 22, 2017 80.43 80.89 79.81 80.17 1,847,174 -0.60(-0.74%)
Feb 21, 2017 80.52 81.10 80.18 80.77 2,540,382 +0.27(+0.34%)
Feb 17, 2017 80.50 80.50 80.50 0 +0.56(+0.70%)
Feb 16, 2017 80.43 80.74 79.46 79.94 2,195,346 -0.22(-0.27%)
Feb 15, 2017 78.72 80.54 78.14 80.16 2,649,415 +1.23(+1.56%)
Feb 14, 2017 78.60 79.36 78.05 78.93 2,234,871 +0.15(+0.19%)
Feb 13, 2017 78.55 79.36 78.55 78.78 4,205,607 +0.23(+0.29%)
Feb 10, 2017 78.47 79.01 77.83 78.55 2,115,397 +0.13(+0.17%)
Feb 09, 2017 77.91 79.38 77.64 78.42 3,971,827 +0.73(+0.94%)
Feb 08, 2017 77.24 78.17 76.88 77.69 2,808,129 +0.04(+0.05%)
Feb 07, 2017 76.57 78.49 76.32 77.65 3,263,259 +1.35(+1.77%)
Feb 06, 2017 76.39 76.73 75.54 76.30 3,794,864 -0.40(-0.52%)
Feb 03, 2017 75.65 76.94 75.22 76.70 3,980,322 +1.75(+2.33%)
Feb 02, 2017 71.00 75.57 71.00 74.95 4,667,432 +3.71(+5.21%)
Feb 01, 2017 74.27 75.00 70.24 71.24 5,760,273 -19.95(-21.88%)
Jan 31, 2017 91.05 91.26 89.79 91.19 2,225,716 +0.06(+0.07%)
Jan 30, 2017 89.91 91.34 89.23 91.13 3,052,094 +0.87(+0.96%)
Jan 27, 2017 89.70 90.68 89.65 90.26 2,461,905 +0.74(+0.83%)
Jan 26, 2017 90.68 91.84 88.59 89.52 4,738,887 -6.22(-6.50%)
Jan 25, 2017 95.00 95.90 94.05 95.74 2,805,296 +1.37(+1.45%)
Jan 24, 2017 92.81 94.74 92.56 94.37 1,165,503 +1.92(+2.08%)
Jan 23, 2017 92.96 93.46 91.40 92.45 1,290,074 -0.54(-0.58%)
Jan 20, 2017 93.05 94.08 92.70 92.99 1,051,280 +0.36(+0.39%)
Jan 19, 2017 93.41 93.50 92.29 92.63 1,063,499 -0.93(-0.99%)
Jan 18, 2017 91.13 93.63 90.80 93.56 2,081,818 +2.66(+2.93%)
Jan 17, 2017 91.78 92.27 90.52 90.90 1,519,984 -0.90(-0.98%)
Jan 13, 2017 91.80 91.80 91.80 0 +0.70(+0.77%)
Jan 12, 2017 91.29 91.53 89.85 91.10 816,161 -0.47(-0.51%)
Jan 11, 2017 90.52 91.75 90.52 91.57 1,506,693 +0.92(+1.01%)
Jan 10, 2017 90.89 91.50 90.48 90.65 764,275 -0.14(-0.15%)
Jan 09, 2017 90.77 91.28 90.01 90.79 2,422,857 -0.22(-0.24%)
Jan 06, 2017 90.51 91.44 90.03 91.01 1,004,387 +0.77(+0.85%)
Jan 05, 2017 90.06 90.61 89.65 90.24 670,043 -0.03(-0.03%)
Jan 04, 2017 90.21 90.52 89.99 90.27 1,129,949 +0.14(+0.16%)
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.