Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 88.58 88.71 86.90 87.21 1,035,567 -0.51(-0.58%)
Nov 29, 2017 87.10 88.31 87.10 87.72 680,564 +0.69(+0.79%)
Nov 28, 2017 86.66 87.43 85.63 87.03 737,388 +0.97(+1.13%)
Nov 27, 2017 86.93 87.23 85.42 86.06 859,354 -0.51(-0.59%)
Nov 24, 2017 87.13 87.41 85.89 86.57 224,113 -0.13(-0.15%)
Nov 22, 2017 86.50 86.91 86.24 86.70 481,956 -0.05(-0.06%)
Nov 21, 2017 85.60 87.53 85.40 86.75 703,615 +1.55(+1.82%)
Nov 20, 2017 85.73 85.76 84.65 85.20 968,575 -0.69(-0.80%)
Nov 17, 2017 86.51 86.78 85.80 85.89 1,188,585 -1.11(-1.28%)
Nov 16, 2017 86.06 87.76 85.99 87.00 1,327,061 +1.20(+1.40%)
Nov 15, 2017 85.80 86.51 84.63 85.80 1,022,999 -0.20(-0.23%)
Nov 14, 2017 86.72 86.82 85.55 86.00 1,930,550 -0.80(-0.92%)
Nov 13, 2017 87.51 88.35 86.45 86.80 1,744,400 -0.90(-1.03%)
Nov 10, 2017 89.00 89.00 86.79 87.70 1,406,417 -0.29(-0.33%)
Nov 09, 2017 91.06 91.73 87.68 87.99 6,938,279 +6.79(+8.36%)
Nov 08, 2017 80.13 82.02 79.70 81.20 2,184,365 +0.50(+0.62%)
Nov 07, 2017 83.30 83.31 80.35 80.70 971,166 -2.73(-3.27%)
Nov 06, 2017 83.69 84.09 82.51 83.43 1,158,020 +1.07(+1.30%)
Nov 03, 2017 80.86 82.64 80.70 82.36 1,060,866 +1.09(+1.34%)
Nov 02, 2017 81.47 83.34 80.73 81.27 1,103,615 -1.28(-1.55%)
Nov 01, 2017 81.58 83.88 81.27 82.55 1,292,997 +1.56(+1.93%)
Oct 31, 2017 83.37 83.72 80.08 80.99 2,432,311 -2.71(-3.24%)
Oct 30, 2017 83.66 84.62 83.19 83.70 1,082,480 +0.55(+0.66%)
Oct 27, 2017 83.72 83.93 82.62 83.15 1,132,472 -0.39(-0.47%)
Oct 26, 2017 85.41 85.75 83.10 83.54 1,103,253 -1.46(-1.72%)
Oct 25, 2017 86.18 86.38 84.39 85.00 1,270,896 -1.06(-1.23%)
Oct 24, 2017 85.86 86.62 84.90 86.06 1,239,641 -0.26(-0.30%)
Oct 23, 2017 87.70 87.80 86.25 86.32 1,101,525 -1.12(-1.28%)
Oct 20, 2017 87.98 87.98 87.23 87.44 918,877 -0.09(-0.10%)
Oct 19, 2017 87.99 88.36 86.63 87.53 1,361,777 -1.02(-1.15%)
Oct 18, 2017 88.55 89.19 87.79 88.55 977,945 -0.03(-0.03%)
Oct 17, 2017 87.00 88.94 86.06 88.58 1,126,411 +1.54(+1.77%)
Oct 16, 2017 87.71 88.46 86.80 87.04 1,114,557 -0.74(-0.84%)
Oct 13, 2017 87.49 87.97 86.45 87.78 828,036 +0.12(+0.14%)
Oct 12, 2017 87.39 88.10 86.86 87.66 1,307,495 +0.35(+0.40%)
Oct 11, 2017 87.98 88.47 86.80 87.31 1,060,742 -0.74(-0.84%)
Oct 10, 2017 87.00 88.11 86.51 88.05 1,121,654 +1.04(+1.20%)
Oct 09, 2017 86.83 87.24 86.24 87.01 731,561 +0.19(+0.22%)
Oct 06, 2017 87.22 87.36 86.45 86.82 932,023 -0.41(-0.47%)
Oct 05, 2017 87.41 87.78 86.59 87.23 1,692,248 +0.54(+0.62%)
Oct 04, 2017 86.34 87.74 86.34 86.69 829,487 +0.44(+0.51%)
Oct 03, 2017 86.69 86.81 85.39 86.25 948,976 +0.01(+0.01%)
Oct 02, 2017 84.38 86.24 83.78 86.24 944,793 +1.59(+1.88%)
Sep 29, 2017 83.17 85.30 83.00 84.65 1,437,345 +1.45(+1.74%)
Sep 28, 2017 84.84 84.99 82.70 83.20 1,181,532 -1.94(-2.28%)
Sep 27, 2017 85.36 84.19 85.14 769,222 +0.35(+0.41%)
Sep 26, 2017 85.07 85.48 84.34 84.79 1,077,411 -0.20(-0.24%)
Sep 25, 2017 84.45 85.80 84.39 84.99 991,063 +0.06(+0.07%)
Sep 22, 2017 85.28 85.78 84.55 84.93 653,667 -0.11(-0.13%)
Sep 21, 2017 85.40 85.87 84.42 85.04 964,477 -0.44(-0.51%)
Sep 20, 2017 85.35 86.17 84.42 85.48 1,191,555 +0.18(+0.21%)
Sep 19, 2017 86.89 86.89 85.00 85.30 1,136,142 -1.32(-1.52%)
Sep 18, 2017 88.29 88.29 86.17 86.62 1,154,083 -0.28(-0.32%)
Sep 15, 2017 88.63 88.83 86.48 86.90 3,571,502 -1.97(-2.22%)
Sep 14, 2017 88.76 89.39 88.33 88.87 1,004,252 -0.14(-0.16%)
Sep 13, 2017 88.43 89.87 87.89 89.01 1,549,752 +0.00(+0.00%)
Sep 12, 2017 84.68 89.74 84.67 89.01 4,135,870 +3.94(+4.63%)
Sep 11, 2017 83.70 85.21 83.35 85.07 1,932,496 +2.28(+2.75%)
Sep 08, 2017 82.11 83.79 81.51 82.79 1,828,531 +0.60(+0.73%)
Sep 07, 2017 78.52 83.18 78.51 82.19 3,830,512 +3.86(+4.93%)
Sep 06, 2017 78.22 79.00 77.89 78.33 1,162,301 +0.27(+0.35%)
Sep 05, 2017 78.04 78.50 77.45 78.06 1,202,139 -0.85(-1.08%)
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.
X