Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 64.05 64.68 63.27 63.98 1,601,079 -0.06(-0.09%)
Apr 27, 2017 63.01 64.17 62.09 64.04 2,295,429 +0.86(+1.36%)
Apr 26, 2017 60.41 64.47 60.11 63.19 7,000,059 +4.51(+7.68%)
Apr 25, 2017 58.02 59.12 56.93 58.68 3,781,064 +0.66(+1.13%)
Apr 24, 2017 58.13 58.62 56.82 58.02 2,454,784 +0.54(+0.93%)
Apr 21, 2017 57.72 57.88 57.00 57.48 1,116,798 -0.29(-0.49%)
Apr 20, 2017 57.73 58.29 57.15 57.77 1,488,586 +0.29(+0.50%)
Apr 19, 2017 57.34 58.07 57.29 57.48 1,564,300 +0.25(+0.44%)
Apr 18, 2017 57.98 58.00 56.93 57.23 2,714,060 -1.51(-2.58%)
Apr 17, 2017 58.62 58.90 58.20 58.75 1,037,798 +0.21(+0.35%)
Apr 13, 2017 58.66 58.83 58.27 58.54 1,132,601 -0.35(-0.59%)
Apr 12, 2017 59.58 59.58 58.13 58.89 2,073,481 -0.83(-1.39%)
Apr 11, 2017 60.46 60.55 59.34 59.72 2,015,920 -0.66(-1.09%)
Apr 10, 2017 59.88 61.43 59.66 60.37 2,324,747 +0.87(+1.47%)
Apr 07, 2017 58.21 59.82 57.89 59.50 1,828,912 +1.00(+1.72%)
Apr 06, 2017 57.63 58.88 57.58 58.50 2,243,280 +0.86(+1.49%)
Apr 05, 2017 57.58 58.90 57.27 57.64 2,871,642 -0.05(-0.09%)
Apr 04, 2017 57.63 57.79 56.65 57.69 2,269,554 -0.12(-0.21%)
Apr 03, 2017 57.15 58.04 56.89 57.81 2,290,206 +0.36(+0.63%)
Mar 31, 2017 58.00 58.48 57.36 57.45 1,496,399 -0.47(-0.81%)
Mar 30, 2017 59.60 59.62 57.79 57.92 1,903,669 -1.87(-3.13%)
Mar 29, 2017 59.34 60.29 59.27 59.79 1,674,482 +0.16(+0.26%)
Mar 28, 2017 59.60 59.75 58.96 59.63 1,307,152 -0.23(-0.39%)
Mar 27, 2017 57.86 60.12 57.86 59.86 1,902,547 +1.06(+1.80%)
Mar 24, 2017 59.07 59.35 58.67 58.81 1,297,286 -0.17(-0.29%)
Mar 23, 2017 58.91 59.75 58.77 58.98 1,015,084 -0.23(-0.39%)
Mar 22, 2017 58.90 59.49 58.29 59.22 1,335,416 +0.25(+0.43%)
Mar 21, 2017 58.99 59.29 58.05 58.96 2,113,347 -0.24(-0.41%)
Mar 20, 2017 60.16 60.40 58.89 59.21 2,580,885 -0.93(-1.55%)
Mar 17, 2017 61.19 61.41 59.99 60.14 3,389,082 -1.19(-1.93%)
Mar 16, 2017 61.44 61.58 60.75 61.33 1,378,165 +0.23(+0.38%)
Mar 15, 2017 59.81 61.12 59.62 61.09 1,740,786 +1.12(+1.88%)
Mar 14, 2017 60.10 60.32 59.44 59.97 1,698,971 -0.86(-1.41%)
Mar 13, 2017 61.49 61.63 60.39 60.82 1,576,727 -0.80(-1.31%)
Mar 10, 2017 61.11 61.92 60.89 61.63 1,462,624 +0.70(+1.15%)
Mar 09, 2017 60.50 61.16 60.32 60.93 1,729,460 +0.08(+0.13%)
Mar 08, 2017 60.86 61.05 60.01 60.85 2,020,591 +0.02(+0.03%)
Mar 07, 2017 60.05 61.09 59.71 60.83 3,441,805 -1.12(-1.80%)
Mar 06, 2017 62.61 62.95 61.27 61.95 2,823,703 -1.01(-1.61%)
Mar 03, 2017 65.23 66.19 62.41 62.96 4,268,610 -2.42(-3.71%)
Mar 02, 2017 64.21 65.77 63.82 65.39 3,609,896 +0.51(+0.79%)
Mar 01, 2017 63.68 65.67 63.31 64.87 4,930,994 +0.31(+0.48%)
Feb 28, 2017 73.12 66.39 62.54 64.56 16,672,573 -8.56(-11.70%)
Feb 27, 2017 72.17 73.93 71.32 73.12 2,711,230 +0.22(+0.30%)
Feb 24, 2017 72.85 73.22 71.73 72.90 1,487,185 +0.31(+0.43%)
Feb 23, 2017 72.30 72.97 72.20 72.59 1,615,898 -0.02(-0.02%)
Feb 22, 2017 73.11 73.11 72.02 72.61 1,662,015 -0.50(-0.69%)
Feb 21, 2017 72.36 73.32 72.17 73.11 2,135,460 +0.17(+0.24%)
Feb 17, 2017 72.94 72.94 72.94 0 +1.17(+1.62%)
Feb 16, 2017 73.01 73.09 71.24 71.77 1,666,192 -1.54(-2.10%)
Feb 15, 2017 70.29 73.63 70.28 73.31 2,154,176 +2.39(+3.37%)
Feb 14, 2017 69.03 71.29 69.03 70.92 1,735,004 +1.70(+2.46%)
Feb 13, 2017 69.23 69.37 68.57 69.22 1,007,041 +0.66(+0.96%)
Feb 10, 2017 68.48 69.04 68.00 68.56 1,208,025 -0.03(-0.05%)
Feb 09, 2017 67.29 68.63 67.04 68.60 1,912,523 +1.30(+1.94%)
Feb 08, 2017 66.96 67.70 66.82 67.29 2,370,448 +0.15(+0.22%)
Feb 07, 2017 68.47 68.58 66.39 67.14 2,754,147 -0.28(-0.41%)
Feb 06, 2017 66.68 67.52 66.27 67.42 1,721,588 +0.08(+0.12%)
Feb 03, 2017 68.14 68.26 66.89 67.34 2,283,988 -0.37(-0.55%)
Feb 02, 2017 65.12 68.22 65.02 67.71 2,705,935 +1.42(+2.15%)
Feb 01, 2017 65.53 66.39 65.06 66.29 1,356,130 +0.54(+0.81%)
Jan 31, 2017 63.58 65.80 62.46 65.75 1,919,491 +1.51(+2.35%)
Jan 30, 2017 63.60 64.30 63.26 64.24 2,218,701 +0.43(+0.68%)
Jan 27, 2017 63.02 64.08 62.60 63.81 1,649,364 +1.30(+2.09%)
Jan 26, 2017 62.89 63.16 62.21 62.51 1,269,592 -0.35(-0.56%)
Jan 25, 2017 62.39 63.22 62.14 62.86 1,696,661 +0.76(+1.22%)
Jan 24, 2017 63.48 63.60 62.03 62.10 1,933,403 -1.35(-2.12%)
Jan 23, 2017 63.48 64.70 62.76 63.45 3,911,206 -1.36(-2.10%)
Jan 20, 2017 66.06 66.73 64.56 64.81 2,631,335 -1.22(-1.84%)
Jan 19, 2017 65.42 66.93 64.93 66.03 3,203,816 +0.01(+0.01%)
Jan 18, 2017 66.44 66.58 64.68 66.02 1,558,518 -0.08(-0.12%)
Jan 17, 2017 66.77 66.77 64.98 66.10 1,814,505 -1.08(-1.61%)
Jan 13, 2017 67.18 67.18 67.18 0 -0.33(-0.49%)
Jan 12, 2017 66.78 68.23 66.62 67.51 2,622,235 +0.26(+0.39%)
Jan 11, 2017 71.68 71.70 65.69 67.25 7,198,090 -4.98(-6.90%)
Jan 10, 2017 73.81 73.95 72.16 72.23 1,406,415 -1.54(-2.08%)
Jan 09, 2017 73.43 74.35 73.15 73.77 1,065,664 +0.16(+0.21%)
Jan 06, 2017 74.57 75.43 73.55 73.61 1,331,986 -1.11(-1.48%)
Jan 05, 2017 74.57 75.07 74.08 74.72 1,349,597 -0.60(-0.80%)
Jan 04, 2017 74.42 75.54 73.69 75.32 1,892,074 +0.63(+0.84%)
Jan 03, 2017 72.56 74.69 72.12 74.69 1,878,433 +2.82(+3.93%)
Dec 30, 2016 71.87 71.87 71.87 0 +0.79(+1.12%)
Dec 29, 2016 71.47 71.92 70.81 71.07 1,302,031 -0.46(-0.64%)
Dec 28, 2016 73.53 73.55 71.43 71.53 1,782,542 -2.02(-2.75%)
Dec 27, 2016 73.14 74.51 73.06 73.55 1,336,246 +0.17(+0.24%)
Dec 23, 2016 73.38 73.38 73.38 0 +0.55(+0.76%)
Dec 22, 2016 72.81 73.47 72.61 72.83 1,110,214 -0.39(-0.53%)
Dec 21, 2016 73.09 73.91 72.79 73.22 1,584,845 +0.06(+0.08%)
Dec 20, 2016 73.55 74.58 72.90 73.15 1,314,747 +0.15(+0.20%)
Dec 19, 2016 71.61 74.11 71.50 73.01 1,701,765 +1.44(+2.01%)
Dec 16, 2016 71.68 71.99 71.00 71.57 5,590,564 +0.23(+0.33%)
Dec 15, 2016 71.85 72.35 71.23 71.33 1,588,878 -0.52(-0.72%)
Dec 14, 2016 72.29 72.56 70.33 71.85 1,480,332 -0.46(-0.63%)
Dec 13, 2016 71.21 72.46 71.14 72.31 2,175,490 +1.24(+1.75%)
Dec 12, 2016 71.32 71.61 70.55 71.07 2,097,487 -0.17(-0.24%)
Dec 09, 2016 71.15 72.27 70.94 71.24 1,868,376 +0.47(+0.67%)
Dec 08, 2016 72.04 72.25 70.54 70.76 2,115,851 -1.72(-2.37%)
Dec 07, 2016 71.75 72.52 71.25 72.48 2,327,702 -0.46(-0.63%)
Dec 06, 2016 73.19 73.19 71.59 72.94 1,570,627 -0.16(-0.22%)
Dec 05, 2016 74.55 74.93 72.85 73.10 1,619,836 -1.12(-1.51%)
Dec 02, 2016 74.39 74.43 73.41 74.23 1,607,331 +0.14(+0.19%)
Dec 01, 2016 74.45 75.25 73.85 74.09 1,545,390 -0.47(-0.63%)
Nov 30, 2016 74.30 75.23 73.83 74.55 1,108,491 +0.47(+0.64%)
Nov 29, 2016 76.68 76.69 74.03 74.08 1,375,111 -2.07(-2.72%)
Nov 28, 2016 75.39 76.36 74.35 76.15 1,974,098 +0.30(+0.40%)
Nov 25, 2016 77.23 77.55 75.68 75.85 541,701 -1.29(-1.67%)
Nov 23, 2016 77.14 77.14 77.14 0 +1.29(+1.70%)
Nov 22, 2016 76.78 77.27 74.99 75.85 1,510,121 -1.14(-1.49%)
Nov 21, 2016 75.72 77.33 75.42 76.99 1,072,472 +1.01(+1.33%)
Nov 18, 2016 75.98 76.79 75.74 75.98 1,147,344 -0.22(-0.28%)
Nov 17, 2016 74.61 76.44 73.90 76.20 1,442,437 +1.72(+2.32%)
Nov 16, 2016 76.16 76.23 74.29 74.48 1,665,568 -2.34(-3.04%)
Nov 15, 2016 78.25 78.25 74.67 76.81 3,168,124 -2.11(-2.68%)
Nov 14, 2016 76.52 79.27 76.34 78.92 2,125,733 +1.97(+2.55%)
Nov 11, 2016 76.89 77.75 75.81 76.96 2,051,532 +0.14(+0.18%)
Nov 10, 2016 72.76 77.78 72.23 76.82 5,389,892 +4.83(+6.71%)
Nov 09, 2016 75.42 75.58 69.74 71.99 4,944,562 +2.51(+3.61%)
Nov 08, 2016 71.15 72.02 68.93 69.48 3,410,394 -2.90(-4.00%)
Nov 07, 2016 72.56 72.83 71.55 72.38 1,472,616 +1.35(+1.91%)
Nov 04, 2016 69.04 71.69 68.97 71.03 2,145,556 +2.10(+3.05%)
Nov 03, 2016 71.98 73.22 68.73 68.92 5,856,311 -2.55(-3.57%)
Nov 02, 2016 72.70 73.70 71.21 71.48 1,852,409 -1.54(-2.11%)
Nov 01, 2016 71.68 73.36 71.48 73.02 1,852,714 +1.30(+1.82%)
Oct 31, 2016 74.60 74.81 71.49 71.72 4,407,666 -3.34(-4.45%)
Oct 28, 2016 78.11 78.23 74.23 75.05 3,028,203 -3.40(-4.33%)
Oct 27, 2016 78.36 79.23 78.15 78.45 1,316,058 +0.25(+0.32%)
Oct 26, 2016 77.54 78.84 77.35 78.20 1,201,733 +0.47(+0.60%)
Oct 25, 2016 77.73 78.23 77.21 77.73 1,719,984 -0.38(-0.49%)
Oct 24, 2016 77.95 78.52 77.65 78.11 1,400,716 +0.26(+0.33%)
Oct 21, 2016 75.93 79.86 75.39 77.86 2,763,832 +1.55(+2.03%)
Oct 20, 2016 76.17 76.46 75.75 76.30 984,730 +0.28(+0.37%)
Oct 19, 2016 75.94 76.49 75.73 76.02 934,485 -0.05(-0.07%)
Oct 18, 2016 75.48 76.29 75.00 76.07 860,797 +1.56(+2.09%)
Oct 17, 2016 74.74 75.04 73.92 74.51 916,685 +0.03(+0.05%)
Oct 14, 2016 76.08 76.08 73.92 74.48 1,829,765 -1.30(-1.72%)
Oct 13, 2016 75.48 76.45 75.11 75.78 1,474,738 -0.09(-0.11%)
Oct 12, 2016 77.11 77.17 75.41 75.86 2,723,665 -1.06(-1.38%)
Oct 11, 2016 79.56 79.92 76.19 76.92 2,611,052 -3.02(-3.77%)
Oct 10, 2016 79.23 80.15 78.76 79.94 1,709,647 +1.53(+1.96%)
Oct 07, 2016 81.75 81.86 77.93 78.41 3,372,190 -3.35(-4.10%)
Oct 06, 2016 82.75 82.93 81.42 81.76 1,583,296 -1.63(-1.95%)
Oct 05, 2016 81.63 83.77 81.43 83.39 1,697,617 +2.29(+2.83%)
Oct 04, 2016 81.13 81.95 80.42 81.10 2,340,399 +0.25(+0.31%)
Oct 03, 2016 79.61 80.94 78.67 80.85 2,414,453 +1.25(+1.57%)
Sep 30, 2016 80.71 81.23 79.00 79.60 2,547,483 -0.78(-0.98%)
Sep 29, 2016 84.17 84.61 79.75 80.38 2,139,493 -3.48(-4.15%)
Sep 28, 2016 82.97 84.23 82.85 83.86 2,075,374 +0.44(+0.53%)
Sep 27, 2016 82.19 83.80 81.77 83.42 2,325,864 +0.90(+1.09%)
Sep 26, 2016 83.32 83.42 82.08 82.53 1,180,754 -1.44(-1.71%)
Sep 23, 2016 83.60 85.47 83.49 83.97 1,926,566 +0.24(+0.29%)
Sep 22, 2016 81.09 84.09 81.09 83.73 1,807,647 +2.96(+3.66%)
Sep 21, 2016 80.05 81.00 79.53 80.77 1,821,598 +0.28(+0.34%)
Sep 20, 2016 80.61 80.80 79.95 80.49 987,524 +0.08(+0.10%)
Sep 19, 2016 80.72 81.97 79.97 80.42 1,424,889 -0.02(-0.02%)
Sep 16, 2016 80.78 81.65 79.76 80.43 4,939,851 -0.56(-0.69%)
Sep 15, 2016 79.99 81.20 79.54 80.99 1,761,985 +0.88(+1.10%)
Sep 14, 2016 80.74 81.95 79.87 80.11 1,762,613 -0.56(-0.69%)
Sep 13, 2016 82.01 82.16 79.62 80.67 2,365,521 -1.42(-1.73%)
Sep 12, 2016 79.28 82.95 78.69 82.10 6,153,147 +5.62(+7.35%)
Sep 09, 2016 77.93 78.17 76.47 76.48 1,472,654 -1.72(-2.19%)
Sep 08, 2016 78.04 78.59 77.51 78.19 1,515,753 +0.27(+0.34%)
Sep 07, 2016 79.49 80.25 77.68 77.92 2,260,574 -1.45(-1.82%)
Sep 06, 2016 78.39 81.67 78.39 79.37 3,507,016 +1.14(+1.45%)
Sep 02, 2016 78.63 78.23 78.23 78.23 1,914,884 -0.43(-0.55%)
Sep 01, 2016 78.40 79.36 77.83 78.67 1,985,668 +0.22(+0.29%)
Aug 31, 2016 78.22 78.52 77.66 78.44 1,512,578 -0.03(-0.03%)
Aug 30, 2016 76.76 78.60 76.61 78.47 1,904,113 +1.71(+2.22%)
Aug 29, 2016 76.16 76.81 75.74 76.76 1,541,489 +0.37(+0.49%)
Aug 26, 2016 76.11 76.74 75.19 76.39 3,650,201 +0.11(+0.15%)
Aug 25, 2016 75.52 77.53 75.52 76.28 3,726,979 +0.54(+0.72%)
Aug 24, 2016 78.79 79.71 75.10 75.73 3,465,844 -2.96(-3.76%)
Aug 23, 2016 79.22 79.23 78.08 78.69 3,871,031 +0.02(+0.02%)
Aug 22, 2016 78.97 79.69 78.62 78.67 1,507,222 -0.27(-0.34%)
Aug 19, 2016 77.77 79.02 77.09 78.94 2,060,659 +0.89(+1.13%)
Aug 18, 2016 77.03 78.08 76.31 78.05 1,752,759 +1.08(+1.41%)
Aug 17, 2016 76.14 76.97 75.86 76.97 1,705,202 +0.76(+0.99%)
Aug 16, 2016 75.60 76.92 75.60 76.21 1,820,773 +0.32(+0.42%)
Aug 15, 2016 75.54 76.34 75.34 75.90 2,203,347 +0.28(+0.38%)
Aug 12, 2016 73.92 75.69 72.97 75.61 4,154,807 +1.86(+2.52%)
Aug 11, 2016 73.97 74.40 73.09 73.76 6,983,772 -0.17(-0.23%)
Aug 10, 2016 71.05 74.53 70.92 73.93 15,969,274 -7.81(-9.56%)
Aug 09, 2016 80.62 81.97 80.48 81.74 2,237,962 +1.42(+1.77%)
Aug 08, 2016 80.26 81.11 80.02 80.32 1,367,937 +0.25(+0.31%)
Aug 05, 2016 79.38 80.07 78.81 80.07 836,831 +0.78(+0.99%)
Aug 04, 2016 80.99 81.32 79.26 79.29 1,284,666 -1.73(-2.13%)
Aug 03, 2016 78.31 81.19 78.05 81.02 1,423,857 +2.27(+2.88%)
Aug 02, 2016 78.36 78.97 78.08 78.75 1,714,033 +0.44(+0.56%)
Aug 01, 2016 78.83 78.84 77.93 78.31 2,244,385 -0.25(-0.32%)
Jul 29, 2016 78.45 78.91 77.45 78.56 1,465,986 +0.27(+0.34%)
Jul 28, 2016 78.13 78.56 77.78 78.30 2,054,354 -0.22(-0.28%)
Jul 27, 2016 78.69 78.82 77.87 78.52 1,908,672 +0.48(+0.62%)
Jul 26, 2016 79.52 79.52 77.54 78.04 2,403,002 -1.50(-1.88%)
Jul 25, 2016 79.61 80.09 79.15 79.53 2,257,632 +0.05(+0.06%)
Jul 22, 2016 79.65 80.25 78.59 79.48 2,603,128 +0.81(+1.03%)
Jul 21, 2016 81.73 82.22 78.40 78.67 1,732,635 -2.86(-3.51%)
Jul 20, 2016 80.71 81.85 80.53 81.54 1,942,358 +1.55(+1.93%)
Jul 19, 2016 79.34 80.25 79.31 79.99 1,752,545 +0.50(+0.63%)
Jul 18, 2016 81.67 81.72 79.37 79.49 1,700,016 -1.92(-2.35%)
Jul 15, 2016 80.90 83.63 79.95 81.41 5,515,047 +0.92(+1.14%)
Jul 14, 2016 82.80 83.02 80.28 80.49 1,793,338 -1.60(-1.95%)
Jul 13, 2016 82.44 83.58 81.67 82.09 1,588,218 +0.44(+0.54%)
Jul 12, 2016 80.56 81.96 80.49 81.65 1,520,187 +1.13(+1.40%)
Jul 11, 2016 81.08 81.21 80.18 80.52 1,315,273 -0.05(-0.06%)
Jul 08, 2016 80.24 80.73 80.01 80.57 1,025,921 +0.56(+0.70%)
Jul 07, 2016 79.89 81.19 79.21 80.01 1,771,499 +0.21(+0.26%)
Jul 06, 2016 77.93 80.02 77.59 79.81 1,934,730 +1.68(+2.15%)
Jul 05, 2016 78.05 78.98 77.81 78.13 2,318,539 -0.20(-0.25%)
Jul 01, 2016 77.72 78.33 78.33 78.33 2,406,265 +0.39(+0.50%)
Jun 30, 2016 78.42 78.55 76.69 77.94 2,347,554 -0.76(-0.96%)
Jun 29, 2016 75.81 79.62 75.66 78.70 3,395,008 +3.68(+4.90%)
Jun 28, 2016 76.54 76.57 74.22 75.02 2,806,576 -0.41(-0.55%)
Jun 27, 2016 77.71 77.78 75.31 75.43 3,760,558 -2.80(-3.58%)
Jun 24, 2016 78.68 80.87 78.17 78.23 3,508,673 -3.60(-4.40%)
Jun 23, 2016 81.36 81.84 80.72 81.84 2,814,592 +1.19(+1.48%)
Jun 22, 2016 82.62 83.00 80.34 80.64 2,526,657 -2.27(-2.74%)
Jun 21, 2016 83.51 83.67 82.07 82.91 3,073,892 -0.26(-0.31%)
Jun 20, 2016 85.10 85.46 82.46 83.17 5,665,416 -1.11(-1.32%)
Jun 17, 2016 85.22 85.61 83.30 84.28 4,762,027 -0.43(-0.51%)
Jun 16, 2016 84.43 85.80 83.60 84.71 3,496,505 +0.30(+0.36%)
Jun 15, 2016 88.42 91.28 84.24 84.41 10,217,074 -8.54(-9.19%)
Jun 14, 2016 85.36 95.42 84.44 92.95 9,714,447 +7.80(+9.16%)
Jun 13, 2016 84.24 85.36 83.99 85.16 1,921,694 +0.47(+0.56%)
Jun 10, 2016 85.71 85.91 83.99 84.68 1,660,165 -1.69(-1.96%)
Jun 09, 2016 86.55 87.95 86.01 86.38 1,636,935 +0.14(+0.16%)
Jun 08, 2016 85.64 86.65 85.43 86.24 2,038,602 +1.04(+1.22%)
Jun 07, 2016 84.92 85.25 83.75 85.20 1,735,563 -0.13(-0.15%)
Jun 06, 2016 84.32 85.40 83.62 85.33 1,515,315 +1.75(+2.09%)
Jun 03, 2016 84.07 84.07 82.42 83.58 1,452,318 -0.79(-0.94%)
Jun 02, 2016 83.07 84.59 83.01 84.37 1,577,144 +1.03(+1.24%)
Jun 01, 2016 82.01 84.06 81.82 83.34 1,848,928 +0.95(+1.16%)
May 31, 2016 84.24 84.38 81.84 82.39 2,560,536 -0.66(-0.80%)
May 27, 2016 83.20 83.05 83.05 83.05 1,487,498 +0.35(+0.43%)
May 26, 2016 83.20 83.56 82.22 82.70 1,490,151 -0.19(-0.23%)
May 25, 2016 83.03 83.17 81.67 82.89 2,089,807 +0.26(+0.32%)
May 24, 2016 80.82 82.68 80.64 82.62 2,676,155 +2.37(+2.95%)
May 23, 2016 81.16 81.20 79.78 80.25 2,226,219 -0.24(-0.30%)
May 20, 2016 79.26 80.74 79.06 80.49 1,568,400 +1.58(+2.00%)
May 19, 2016 80.72 80.80 78.15 78.92 2,369,930 -1.38(-1.72%)
May 18, 2016 77.83 80.61 77.83 80.30 3,328,743 +2.80(+3.61%)
May 17, 2016 75.10 78.01 75.09 77.50 3,122,326 +1.34(+1.76%)
May 16, 2016 76.01 76.73 75.29 76.16 2,587,896 +0.32(+0.42%)
May 13, 2016 74.35 76.70 72.83 75.84 4,581,550 -0.58(-0.76%)
May 12, 2016 80.25 80.25 76.29 76.43 3,991,982 -3.18(-4.00%)
May 11, 2016 79.83 80.19 77.94 79.61 4,132,227 -0.27(-0.34%)
May 10, 2016 80.87 81.07 79.78 79.89 1,560,816 -0.61(-0.76%)
May 09, 2016 79.62 81.87 79.62 80.49 2,468,052 +1.19(+1.50%)
May 06, 2016 82.61 83.07 78.81 79.30 4,029,293 -4.02(-4.82%)
May 05, 2016 82.27 84.06 81.79 83.32 2,155,986 +1.18(+1.43%)
May 04, 2016 82.40 82.92 81.34 82.14 2,554,060 -0.78(-0.94%)
May 03, 2016 82.35 84.88 82.18 82.92 4,175,170 +0.43(+0.52%)
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.