Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 82.44 82.90 82.36 82.51 10,023,897 +0.29(+0.35%)
Oct 28, 2016 82.52 83.35 82.11 82.22 10,919,564 +0.30(+0.37%)
Oct 27, 2016 81.96 82.27 81.61 81.92 7,039,134 +0.17(+0.21%)
Oct 26, 2016 81.62 82.26 81.41 81.75 8,748,420 -0.28(-0.34%)
Oct 25, 2016 82.99 81.70 82.03 15,084,500 -1.14(-1.37%)
Oct 24, 2016 83.27 83.59 82.71 83.17 16,246,808 +0.82(+1.00%)
Oct 21, 2016 82.02 82.54 81.58 82.35 8,043,196 -0.15(-0.18%)
Oct 20, 2016 83.05 83.10 82.17 82.50 6,945,209 -0.31(-0.37%)
Oct 19, 2016 81.65 82.87 81.65 82.81 8,440,545 +1.23(+1.51%)
Oct 18, 2016 81.50 82.37 81.35 81.58 11,680,357 -0.57(-0.69%)
Oct 17, 2016 82.58 82.69 82.04 82.15 8,467,433 -0.30(-0.36%)
Oct 14, 2016 82.04 83.19 82.04 82.45 6,698,083 +0.58(+0.71%)
Oct 13, 2016 81.65 82.13 81.11 81.87 6,810,646 -0.38(-0.46%)
Oct 12, 2016 81.84 82.54 81.82 82.25 3,923,636 +0.21(+0.26%)
Oct 11, 2016 82.68 82.78 81.57 82.04 6,226,956 -1.08(-1.30%)
Oct 10, 2016 83.13 83.54 82.94 83.12 7,371,537 +0.24(+0.29%)
Oct 07, 2016 83.49 83.70 82.64 82.88 8,238,129 -0.48(-0.58%)
Oct 06, 2016 83.12 83.48 82.88 83.36 7,687,143 +0.01(+0.01%)
Oct 05, 2016 82.96 83.45 82.90 83.35 6,163,175 +0.62(+0.75%)
Oct 04, 2016 83.28 83.53 82.58 82.73 5,771,983 -0.13(-0.16%)
Oct 03, 2016 82.42 83.11 82.30 82.86 8,133,628 +0.16(+0.19%)
Sep 30, 2016 82.16 83.03 81.68 82.70 9,750,610 +0.78(+0.95%)
Sep 29, 2016 82.72 83.06 81.79 81.92 5,805,379 -1.05(-1.27%)
Sep 28, 2016 82.38 83.01 81.94 82.97 7,889,861 +0.81(+0.99%)
Sep 27, 2016 81.79 82.38 81.50 82.16 7,868,692 +0.35(+0.43%)
Sep 26, 2016 82.15 82.26 81.68 81.81 8,486,752 -0.73(-0.88%)
Sep 23, 2016 83.33 83.45 82.52 82.54 8,283,718 -0.82(-0.98%)
Sep 22, 2016 83.42 83.79 83.20 83.36 6,599,430 +0.14(+0.17%)
Sep 21, 2016 82.92 83.25 82.27 83.22 7,536,060 +0.74(+0.90%)
Sep 20, 2016 82.97 83.23 82.32 82.48 6,472,267 -0.03(-0.04%)
Sep 19, 2016 82.43 83.04 82.23 82.51 8,361,633 +0.44(+0.54%)
Sep 16, 2016 81.74 82.26 81.42 82.07 11,702,036 +0.06(+0.07%)
Sep 15, 2016 81.42 82.13 81.19 82.01 10,636,516 +0.52(+0.64%)
Sep 14, 2016 81.46 82.22 81.45 81.49 10,999,521 -0.40(-0.49%)
Sep 13, 2016 82.41 82.44 81.62 81.89 8,834,328 -1.08(-1.30%)
Sep 12, 2016 81.34 83.13 81.18 82.97 9,880,650 +1.64(+2.02%)
Sep 09, 2016 82.40 82.81 81.33 81.33 11,562,959 -1.64(-1.98%)
Sep 08, 2016 83.02 83.63 82.59 82.97 7,961,076 -0.27(-0.32%)
Sep 07, 2016 82.48 83.26 82.36 83.24 9,304,730 +0.71(+0.86%)
Sep 06, 2016 82.00 82.53 81.81 82.53 8,140,388 +0.53(+0.65%)
Sep 02, 2016 81.57 82.00 82.00 82.00 6,408,900 +0.70(+0.86%)
Sep 01, 2016 81.14 81.55 80.97 81.30 6,240,551 +0.40(+0.49%)
Aug 31, 2016 80.95 81.20 80.71 80.90 7,386,069 -0.27(-0.33%)
Aug 30, 2016 81.00 81.19 80.71 81.17 4,128,293 +0.30(+0.37%)
Aug 29, 2016 80.54 80.99 80.54 80.87 4,764,672 +0.30(+0.37%)
Aug 26, 2016 80.62 81.13 80.17 80.57 7,932,220 +0.25(+0.31%)
Aug 25, 2016 80.29 80.52 80.00 80.32 5,773,650 +0.03(+0.04%)
Aug 24, 2016 80.80 80.98 80.19 80.29 5,027,955 -0.51(-0.63%)
Aug 23, 2016 81.37 81.76 80.80 80.80 10,007,465 -0.26(-0.32%)
Aug 22, 2016 80.34 81.08 79.96 81.06 7,954,481 +0.59(+0.73%)
Aug 19, 2016 80.01 80.47 79.74 80.47 8,480,876 +0.20(+0.25%)
Aug 18, 2016 80.01 80.59 79.91 80.27 7,453,741 -0.57(-0.71%)
Aug 17, 2016 80.71 80.86 80.40 80.84 4,655,396 +0.03(+0.04%)
Aug 16, 2016 80.42 80.91 80.22 80.81 6,182,510 -0.10(-0.12%)
Aug 15, 2016 80.13 81.15 80.02 80.91 6,290,245 +0.89(+1.11%)
Aug 12, 2016 79.80 80.08 79.65 80.02 4,420,370 -0.10(-0.12%)
Aug 11, 2016 80.00 80.28 79.84 80.12 6,577,488 +0.44(+0.55%)
Aug 10, 2016 79.97 80.22 79.51 79.68 5,945,458 -0.38(-0.47%)
Aug 09, 2016 79.96 80.48 79.95 80.06 4,455,661 +0.11(+0.14%)
Aug 08, 2016 80.23 80.34 79.80 79.95 5,119,715 -0.19(-0.24%)
Aug 05, 2016 79.73 80.24 79.66 80.14 6,662,509 +0.66(+0.83%)
Aug 04, 2016 78.83 79.65 78.75 79.48 5,953,529 +0.77(+0.98%)
Aug 03, 2016 78.28 78.71 78.21 78.71 7,272,723 +0.43(+0.55%)
Aug 02, 2016 78.07 78.47 77.75 78.28 7,909,986 +0.02(+0.03%)
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.