Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 82.13 83.28 82.10 82.71 7,474,105 -0.99(-1.18%)
Jan 30, 2017 83.47 83.74 82.66 83.70 8,790,770 -0.07(-0.08%)
Jan 27, 2017 83.32 83.80 82.92 83.77 5,445,940 +0.53(+0.64%)
Jan 26, 2017 83.92 83.92 83.07 83.24 8,415,085 -0.66(-0.79%)
Jan 25, 2017 83.79 84.27 83.46 83.90 9,355,898 +0.67(+0.80%)
Jan 24, 2017 82.40 83.49 81.85 83.23 8,392,711 +1.08(+1.31%)
Jan 23, 2017 81.70 82.30 81.50 82.15 7,414,032 +0.31(+0.38%)
Jan 20, 2017 82.09 82.28 81.61 81.84 9,048,515 +0.11(+0.13%)
Jan 19, 2017 81.79 81.85 81.41 81.73 6,478,711 +0.14(+0.17%)
Jan 18, 2017 81.27 81.83 80.98 81.59 8,512,172 +0.33(+0.41%)
Jan 17, 2017 80.76 81.49 80.76 81.26 6,326,480 +0.09(+0.11%)
Jan 13, 2017 81.17 81.17 81.17 0 -0.20(-0.25%)
Jan 12, 2017 81.05 81.47 80.51 81.37 6,884,006 -0.43(-0.53%)
Jan 11, 2017 81.25 81.80 80.91 81.80 7,499,023 +0.49(+0.60%)
Jan 10, 2017 81.70 81.90 81.13 81.31 6,017,088 -0.44(-0.54%)
Jan 09, 2017 82.28 82.45 81.65 81.75 7,304,984 -0.46(-0.56%)
Jan 06, 2017 81.30 82.49 80.94 82.21 8,898,332 +1.12(+1.38%)
Jan 05, 2017 80.34 81.53 80.22 81.09 7,804,624 +0.94(+1.17%)
Jan 04, 2017 79.44 80.26 79.36 80.15 8,032,741 +0.65(+0.82%)
Jan 03, 2017 78.76 79.91 78.49 79.50 13,770,135 +1.48(+1.90%)
Dec 30, 2016 78.02 78.02 78.02 0 -0.31(-0.40%)
Dec 29, 2016 78.49 78.84 78.30 78.33 6,240,683 +0.03(+0.04%)
Dec 28, 2016 78.40 78.65 77.97 78.30 7,586,068 -0.05(-0.06%)
Dec 27, 2016 78.27 78.85 78.23 78.35 3,771,005 +0.20(+0.26%)
Dec 23, 2016 78.15 78.15 78.15 0 +0.25(+0.32%)
Dec 22, 2016 78.02 78.06 77.19 77.90 12,074,044 -0.24(-0.31%)
Dec 21, 2016 78.48 78.55 77.98 78.14 9,343,617 -0.22(-0.28%)
Dec 20, 2016 78.41 78.58 77.69 78.36 6,917,126 +0.26(+0.33%)
Dec 19, 2016 78.04 78.60 78.02 78.10 8,697,651 -0.25(-0.32%)
Dec 16, 2016 79.22 79.46 78.17 78.35 19,141,694 -1.15(-1.45%)
Dec 15, 2016 79.37 80.39 79.13 79.50 14,070,699 +0.37(+0.47%)
Dec 14, 2016 79.28 79.98 79.12 79.13 20,121,140 -0.07(-0.09%)
Dec 13, 2016 78.81 79.50 78.25 79.20 12,840,599 +0.70(+0.89%)
Dec 12, 2016 78.99 79.03 77.92 78.50 11,941,362 -0.64(-0.81%)
Dec 09, 2016 79.15 79.93 78.83 79.14 10,728,310 -0.14(-0.18%)
Dec 08, 2016 79.68 79.87 78.97 79.28 13,297,756 -0.03(-0.04%)
Dec 07, 2016 77.27 79.49 77.25 79.31 13,899,246 +2.20(+2.85%)
Dec 06, 2016 77.94 77.97 76.71 77.11 13,882,403 -0.20(-0.26%)
Dec 05, 2016 76.63 77.60 76.55 77.31 12,118,373 +1.59(+2.10%)
Dec 02, 2016 75.40 76.25 75.17 75.72 13,629,619 +0.29(+0.38%)
Dec 01, 2016 77.54 77.62 75.25 75.43 21,051,190 -1.89(-2.44%)
Nov 30, 2016 79.45 79.45 77.28 77.32 15,323,412 -1.83(-2.31%)
Nov 29, 2016 79.12 79.58 78.95 79.15 8,573,839 +0.07(+0.09%)
Nov 28, 2016 79.66 80.01 79.05 79.08 11,741,815 -1.05(-1.31%)
Nov 25, 2016 79.99 80.37 79.74 80.13 6,495,826 +0.56(+0.70%)
Nov 23, 2016 79.57 79.57 79.57 0 -0.36(-0.45%)
Nov 22, 2016 81.69 81.69 79.26 79.93 18,119,440 -1.76(-2.15%)
Nov 21, 2016 81.23 81.78 80.90 81.69 8,925,550 +0.87(+1.08%)
Nov 18, 2016 81.15 81.50 80.53 80.82 7,920,808 -0.25(-0.31%)
Nov 17, 2016 80.32 81.20 80.18 81.07 8,081,017 +0.99(+1.24%)
Nov 16, 2016 78.79 80.19 78.76 80.08 9,948,419 +1.51(+1.92%)
Nov 15, 2016 78.23 79.54 77.79 78.57 18,518,639 +0.19(+0.24%)
Nov 14, 2016 82.02 82.22 77.30 78.38 21,711,587 -3.50(-4.27%)
Nov 11, 2016 81.59 82.63 81.52 81.88 7,367,994 +0.01(+0.01%)
Nov 10, 2016 83.30 83.96 81.42 81.87 17,171,556 -1.37(-1.65%)
Nov 09, 2016 81.81 83.30 81.33 83.24 12,148,736 +0.36(+0.43%)
Nov 08, 2016 82.39 83.16 82.15 82.88 7,134,497 +0.37(+0.45%)
Nov 07, 2016 81.64 82.53 81.45 82.51 7,162,361 +2.15(+2.68%)
Nov 04, 2016 80.65 81.24 80.32 80.36 7,588,118 -0.29(-0.36%)
Nov 03, 2016 80.75 81.13 80.54 80.65 7,563,109 +0.07(+0.09%)
Nov 02, 2016 80.89 81.38 80.52 80.58 9,170,944 -1.04(-1.27%)
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.