Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 87.60 87.92 87.54 87.77 141,827 +0.28(+0.32%)
Aug 30, 2017 86.92 87.60 86.92 87.49 23,394 +0.72(+0.83%)
Aug 29, 2017 86.01 86.87 85.63 86.77 104,421 +0.02(+0.02%)
Aug 28, 2017 87.42 87.52 86.61 86.75 94,438 -0.62(-0.71%)
Aug 25, 2017 87.93 87.93 87.33 87.37 40,108 +0.41(+0.47%)
Aug 24, 2017 87.17 87.20 86.70 86.96 90,689 +0.03(+0.04%)
Aug 23, 2017 86.26 86.99 86.26 86.92 64,831 +0.39(+0.45%)
Aug 22, 2017 85.88 86.56 85.88 86.53 54,661 +1.25(+1.46%)
Aug 21, 2017 84.98 85.36 84.90 85.29 29,633 +0.99(+1.18%)
Aug 18, 2017 84.29 84.72 83.74 84.29 87,035 +0.33(+0.39%)
Aug 17, 2017 84.83 85.12 83.83 83.96 104,975 -1.27(-1.49%)
Aug 16, 2017 85.29 85.49 85.08 85.23 123,482 +1.32(+1.57%)
Aug 15, 2017 84.01 84.05 83.65 83.92 69,295 -0.24(-0.28%)
Aug 14, 2017 84.00 84.28 83.89 84.15 24,485 +1.12(+1.35%)
Aug 11, 2017 82.97 83.24 82.46 83.03 163,083 -0.29(-0.35%)
Aug 10, 2017 85.12 85.12 83.27 83.31 170,245 -2.79(-3.24%)
Aug 09, 2017 85.91 86.11 85.49 86.11 108,124 -0.23(-0.26%)
Aug 08, 2017 86.21 86.86 86.18 86.33 52,277 +0.61(+0.71%)
Aug 07, 2017 85.12 85.72 85.04 85.72 40,306 +0.96(+1.13%)
Aug 04, 2017 84.54 84.76 84.38 84.76 69,431 +0.38(+0.44%)
Aug 03, 2017 84.21 84.49 83.89 84.39 40,165 -0.04(-0.05%)
Aug 02, 2017 84.91 84.99 83.91 84.43 70,761 -0.46(-0.54%)
Aug 01, 2017 85.14 85.14 84.77 84.89 49,957 +0.50(+0.59%)
Jul 31, 2017 84.67 84.85 84.33 84.40 54,300 +0.36(+0.43%)
Jul 28, 2017 83.40 84.24 83.40 84.04 76,403 +0.53(+0.64%)
Jul 27, 2017 84.32 84.55 82.81 83.51 103,471 -0.40(-0.48%)
Jul 26, 2017 83.18 83.99 83.17 83.91 73,240 +0.76(+0.91%)
Jul 25, 2017 83.29 83.39 83.00 83.15 27,491 -0.05(-0.06%)
Jul 24, 2017 83.16 83.28 82.98 83.20 89,796 +0.38(+0.45%)
Jul 21, 2017 82.67 82.83 82.48 82.83 41,990 -0.12(-0.15%)
Jul 20, 2017 83.25 83.25 82.83 82.95 209,165 -0.28(-0.34%)
Jul 19, 2017 83.19 83.55 83.08 83.23 153,452 +1.17(+1.42%)
Jul 18, 2017 81.48 82.12 81.25 82.06 47,643 +0.44(+0.53%)
Jul 17, 2017 81.75 81.82 81.39 81.62 63,680 -0.59(-0.72%)
Jul 14, 2017 81.47 82.27 81.47 82.22 67,416 +1.20(+1.49%)
Jul 13, 2017 80.83 81.11 80.75 81.01 60,472 +0.12(+0.15%)
Jul 12, 2017 80.34 80.97 80.34 80.89 87,810 +1.53(+1.92%)
Jul 11, 2017 79.16 79.48 78.92 79.36 72,036 +1.23(+1.57%)
Jul 10, 2017 77.62 78.19 77.62 78.13 53,645 +0.47(+0.61%)
Jul 07, 2017 77.72 77.80 77.37 77.66 72,967 +0.19(+0.25%)
Jul 06, 2017 77.92 78.01 77.41 77.47 53,348 -0.91(-1.16%)
Jul 05, 2017 77.90 78.47 77.63 78.38 130,352 -0.12(-0.16%)
Jul 03, 2017 78.49 78.79 78.39 78.50 16,009 +0.65(+0.83%)
Jun 30, 2017 78.06 78.14 77.74 77.86 61,938 +0.17(+0.21%)
Jun 29, 2017 78.43 78.43 77.10 77.69 62,181 -1.00(-1.27%)
Jun 28, 2017 78.29 78.74 78.01 78.69 42,889 +0.57(+0.73%)
Jun 27, 2017 78.72 78.80 78.12 78.13 226,310 -0.72(-0.92%)
Jun 26, 2017 78.95 79.30 78.64 78.85 41,535 +0.51(+0.66%)
Jun 23, 2017 78.00 78.46 77.96 78.34 42,835 +0.22(+0.28%)
Jun 22, 2017 78.23 78.41 77.96 78.12 56,097 +0.35(+0.45%)
Jun 21, 2017 77.54 77.86 77.54 77.77 141,627 +0.54(+0.70%)
Jun 20, 2017 77.52 77.57 77.18 77.23 127,441 -0.68(-0.87%)
Jun 19, 2017 77.56 77.91 77.56 77.91 54,834 +1.46(+1.90%)
Jun 16, 2017 76.56 76.56 76.14 76.45 41,834 +0.13(+0.17%)
Jun 15, 2017 76.34 76.38 75.94 76.32 58,399 -0.80(-1.04%)
Jun 14, 2017 77.65 77.76 76.89 77.12 96,615 -0.39(-0.50%)
Jun 13, 2017 77.76 78.04 77.39 77.51 45,906 +0.29(+0.37%)
Jun 12, 2017 77.29 77.49 76.69 77.23 99,817 -0.63(-0.80%)
Jun 09, 2017 78.93 79.09 77.36 77.85 167,347 -1.19(-1.51%)
Jun 08, 2017 78.76 79.45 78.39 79.04 60,824 +1.37(+1.76%)
Jun 07, 2017 77.51 77.69 77.41 77.68 33,048 +0.22(+0.28%)
Jun 06, 2017 77.24 77.64 77.22 77.46 68,731 +0.32(+0.42%)
Jun 05, 2017 76.97 77.23 76.90 77.14 52,455 -0.03(-0.05%)
Jun 02, 2017 76.94 77.17 76.83 77.17 53,823 +0.13(+0.17%)
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.