Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 84.79 84.79 84.07 84.31 2,730,871 +0.18(+0.21%)
Nov 29, 2016 83.76 84.37 83.29 84.14 1,281,902 +0.59(+0.71%)
Nov 28, 2016 83.46 83.95 83.03 83.55 1,798,259 -0.72(-0.85%)
Nov 25, 2016 83.93 84.28 83.65 84.26 924,950 +0.19(+0.22%)
Nov 23, 2016 84.08 84.08 84.08 0 +0.22(+0.27%)
Nov 22, 2016 85.51 86.11 83.83 83.85 2,697,724 -1.45(-1.70%)
Nov 21, 2016 84.86 85.47 84.43 85.30 2,342,712 +0.22(+0.26%)
Nov 18, 2016 86.41 86.42 84.99 85.08 3,872,530 -1.17(-1.36%)
Nov 17, 2016 86.02 86.71 85.48 86.25 2,768,802 +0.31(+0.36%)
Nov 16, 2016 86.53 87.35 85.14 85.94 3,907,101 -0.73(-0.84%)
Nov 15, 2016 86.28 86.71 85.10 86.67 3,254,398 +0.19(+0.22%)
Nov 14, 2016 85.36 86.73 84.76 86.49 3,443,214 +1.08(+1.26%)
Nov 11, 2016 87.25 87.67 84.79 85.41 3,980,667 -1.99(-2.28%)
Nov 10, 2016 84.38 87.97 84.17 87.41 6,728,902 +3.77(+4.51%)
Nov 09, 2016 79.54 84.32 79.54 83.64 5,648,059 +4.76(+6.03%)
Nov 08, 2016 78.28 79.12 77.45 78.88 2,092,167 +0.62(+0.79%)
Nov 07, 2016 77.87 78.30 77.21 78.26 2,544,251 +1.46(+1.90%)
Nov 04, 2016 76.94 77.50 76.21 76.80 2,906,496 -0.12(-0.16%)
Nov 03, 2016 77.71 77.76 75.93 76.92 3,897,454 +1.36(+1.80%)
Nov 02, 2016 74.48 75.91 74.36 75.56 1,969,093 +1.16(+1.56%)
Nov 01, 2016 75.07 75.18 73.89 74.41 1,915,931 -0.34(-0.46%)
Oct 31, 2016 74.83 75.17 74.31 74.75 1,534,796 +0.14(+0.19%)
Oct 28, 2016 74.76 75.20 74.06 74.61 1,473,970 -0.16(-0.21%)
Oct 27, 2016 75.15 75.73 74.07 74.76 3,218,683 -2.03(-2.64%)
Oct 26, 2016 76.91 77.49 76.48 76.80 2,227,871 -0.37(-0.47%)
Oct 25, 2016 77.03 77.67 77.03 77.16 1,332,507 -0.16(-0.20%)
Oct 24, 2016 78.00 78.03 77.27 77.32 1,409,581 -0.41(-0.53%)
Oct 21, 2016 77.01 77.83 76.92 77.73 1,307,258 +0.33(+0.42%)
Oct 20, 2016 77.53 77.86 77.40 77.40 1,247,289 -0.21(-0.27%)
Oct 19, 2016 77.66 77.97 77.32 77.61 782,937 -0.12(-0.15%)
Oct 18, 2016 77.80 78.13 77.29 77.73 854,299 +0.27(+0.35%)
Oct 17, 2016 78.81 78.81 77.38 77.46 1,184,884 -1.28(-1.62%)
Oct 14, 2016 77.87 78.89 77.68 78.74 1,759,425 +1.14(+1.46%)
Oct 13, 2016 77.39 77.83 77.09 77.60 1,308,554 -0.26(-0.34%)
Oct 12, 2016 77.47 78.09 77.36 77.86 1,255,943 +0.25(+0.33%)
Oct 11, 2016 77.75 78.01 77.39 77.61 1,786,942 -0.13(-0.17%)
Oct 10, 2016 77.85 78.11 77.49 77.74 1,456,815 +0.22(+0.28%)
Oct 07, 2016 77.62 77.91 77.24 77.53 1,130,401 -0.28(-0.36%)
Oct 06, 2016 77.66 78.06 77.46 77.80 1,753,013 +0.10(+0.12%)
Oct 05, 2016 77.83 78.01 77.06 77.71 1,963,806 +0.10(+0.13%)
Oct 04, 2016 77.89 78.19 76.98 77.61 1,904,396 -0.10(-0.13%)
Oct 03, 2016 77.73 78.24 77.48 77.71 1,440,190 -0.34(-0.43%)
Sep 30, 2016 78.78 78.84 77.86 78.05 2,767,006 -0.15(-0.19%)
Sep 29, 2016 79.16 79.58 77.81 78.20 4,001,106 -1.19(-1.50%)
Sep 28, 2016 78.83 79.46 78.21 79.39 2,265,579 +0.46(+0.58%)
Sep 27, 2016 78.80 79.34 78.44 78.94 2,016,034 +0.33(+0.42%)
Sep 26, 2016 79.29 79.29 78.43 78.61 1,839,519 -0.91(-1.15%)
Sep 23, 2016 80.66 80.81 79.42 79.52 2,393,727 -1.44(-1.78%)
Sep 22, 2016 81.63 81.72 80.84 80.96 1,541,377 -0.37(-0.45%)
Sep 21, 2016 81.38 81.88 80.81 81.33 2,451,171 -0.02(-0.03%)
Sep 20, 2016 82.07 82.40 81.35 81.35 1,622,199 -0.61(-0.75%)
Sep 19, 2016 82.10 82.40 81.90 81.96 1,549,953 +0.08(+0.10%)
Sep 16, 2016 81.40 81.99 80.92 81.88 2,974,077 +0.28(+0.34%)
Sep 15, 2016 80.25 81.83 80.25 81.60 1,540,847 +1.29(+1.61%)
Sep 14, 2016 80.61 80.82 80.18 80.31 2,217,721 -0.17(-0.21%)
Sep 13, 2016 80.19 80.86 79.83 80.48 2,182,413 -0.30(-0.37%)
Sep 12, 2016 79.06 80.92 78.87 80.78 2,163,803 +1.59(+2.01%)
Sep 09, 2016 79.18 80.40 79.15 79.19 1,977,243 -0.32(-0.40%)
Sep 08, 2016 79.45 79.86 79.39 79.51 1,205,043 -0.25(-0.31%)
Sep 07, 2016 79.83 80.02 78.80 79.76 1,477,962 -0.22(-0.27%)
Sep 06, 2016 80.55 80.73 79.46 79.98 1,694,775 -0.60(-0.75%)
Sep 02, 2016 80.99 80.58 80.58 80.58 1,570,193 -0.14(-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.