Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 79.00 79.35 77.90 78.91 769,128 -0.05(-0.06%)
Aug 31, 2017 77.41 79.21 77.41 78.96 1,293,995 +1.44(+1.86%)
Aug 30, 2017 77.31 77.70 76.10 77.52 1,494,459 -0.13(-0.17%)
Aug 29, 2017 77.48 77.97 77.11 77.65 1,262,593 -0.72(-0.92%)
Aug 28, 2017 77.64 78.50 77.63 78.37 1,620,259 +0.95(+1.23%)
Aug 25, 2017 77.82 78.23 77.37 77.42 1,060,784 -0.08(-0.10%)
Aug 24, 2017 77.32 78.31 77.30 77.50 1,141,900 +0.08(+0.10%)
Aug 23, 2017 78.16 78.30 77.15 77.42 928,791 -1.18(-1.50%)
Aug 22, 2017 77.70 79.26 77.70 78.60 890,719 +1.02(+1.31%)
Aug 21, 2017 77.19 78.16 76.70 77.58 1,111,307 +0.31(+0.40%)
Aug 18, 2017 77.59 78.76 77.24 77.27 1,446,753 -0.42(-0.54%)
Aug 17, 2017 79.24 79.53 77.64 77.69 1,117,519 -1.49(-1.88%)
Aug 16, 2017 78.18 79.26 77.88 79.18 1,409,970 +1.41(+1.81%)
Aug 15, 2017 77.08 77.95 76.70 77.77 1,259,842 +0.47(+0.61%)
Aug 14, 2017 79.35 79.60 77.28 77.30 1,408,559 -1.19(-1.52%)
Aug 11, 2017 77.69 79.54 76.69 78.49 3,098,187 +1.65(+2.15%)
Aug 10, 2017 75.49 80.00 74.64 76.84 10,424,541 +10.47(+15.78%)
Aug 09, 2017 64.49 66.41 63.68 66.37 4,830,530 -0.20(-0.30%)
Aug 08, 2017 67.19 67.81 66.24 66.57 1,834,288 -0.94(-1.39%)
Aug 07, 2017 67.25 68.19 66.91 67.51 1,967,630 +0.08(+0.12%)
Aug 04, 2017 68.31 68.31 66.51 67.43 1,666,370 -0.88(-1.29%)
Aug 03, 2017 70.00 70.50 68.25 68.31 2,873,956 -3.82(-5.30%)
Aug 02, 2017 74.57 74.57 71.96 72.13 1,576,526 -2.07(-2.79%)
Aug 01, 2017 74.99 75.02 73.37 74.20 1,224,366 -0.72(-0.96%)
Jul 31, 2017 75.08 76.05 74.72 74.92 838,703 +0.45(+0.60%)
Jul 28, 2017 74.00 74.70 73.89 74.47 812,899 +0.56(+0.76%)
Jul 27, 2017 76.16 76.18 73.33 73.91 1,364,649 -2.33(-3.06%)
Jul 26, 2017 76.27 76.32 75.51 76.24 595,094 -0.04(-0.05%)
Jul 25, 2017 76.53 77.01 75.94 76.28 542,779 -0.07(-0.09%)
Jul 24, 2017 76.02 76.70 75.65 76.35 777,745 +0.14(+0.18%)
Jul 21, 2017 75.54 76.28 75.21 76.21 980,093 +0.70(+0.93%)
Jul 20, 2017 73.11 75.64 72.95 75.51 1,486,309 +2.86(+3.94%)
Jul 19, 2017 73.13 73.16 72.04 72.65 1,180,578 -0.25(-0.34%)
Jul 18, 2017 73.89 73.94 71.85 72.90 1,446,197 -0.97(-1.31%)
Jul 17, 2017 74.37 74.85 73.65 73.87 854,952 -0.01(-0.01%)
Jul 14, 2017 74.07 74.12 73.57 73.88 529,033 -0.07(-0.09%)
Jul 13, 2017 73.95 74.29 73.21 73.95 613,744 +0.67(+0.91%)
Jul 12, 2017 72.95 73.57 72.74 73.28 464,359 +0.81(+1.12%)
Jul 11, 2017 71.93 72.85 71.72 72.47 918,124 +0.46(+0.64%)
Jul 10, 2017 72.14 72.45 71.67 72.01 1,028,743 -0.45(-0.62%)
Jul 07, 2017 72.68 72.86 71.09 72.46 1,329,600 +0.14(+0.19%)
Jul 06, 2017 74.20 74.27 72.20 72.32 1,528,438 -2.38(-3.19%)
Jul 05, 2017 75.72 75.72 74.24 74.70 831,062 -1.05(-1.39%)
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