Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 88.73 89.00 88.40 88.98 6,436,955 -0.09(-0.10%)
Sep 28, 2017 88.73 89.46 88.67 89.08 6,534,728 +0.13(+0.14%)
Sep 27, 2017 88.43 88.95 5,185,222 -0.05(-0.06%)
Sep 26, 2017 89.20 89.38 88.79 89.00 6,436,317 -0.36(-0.40%)
Sep 25, 2017 88.78 89.61 88.62 89.36 7,896,791 +0.53(+0.60%)
Sep 22, 2017 88.16 89.23 88.05 88.83 7,007,763 +0.62(+0.70%)
Sep 21, 2017 88.01 88.24 87.72 88.20 5,723,578 +0.08(+0.09%)
Sep 20, 2017 88.23 88.72 88.00 88.13 7,101,655 +0.02(+0.03%)
Sep 19, 2017 87.28 88.17 87.23 88.11 8,170,588 +0.87(+1.00%)
Sep 18, 2017 86.65 87.26 86.58 87.23 6,542,363 +0.42(+0.49%)
Sep 15, 2017 86.96 87.02 86.05 86.81 11,074,319 +0.14(+0.16%)
Sep 14, 2017 86.53 87.35 86.47 86.67 7,683,817 +0.20(+0.24%)
Sep 13, 2017 85.19 86.58 85.03 86.47 7,776,489 +1.28(+1.50%)
Sep 12, 2017 85.44 85.54 84.71 85.19 6,747,658 -0.02(-0.03%)
Sep 11, 2017 84.69 85.25 84.46 85.21 7,887,360 +1.32(+1.57%)
Sep 08, 2017 84.51 84.63 83.71 83.90 5,325,546 -0.77(-0.91%)
Sep 07, 2017 84.96 85.46 84.33 84.67 7,840,564 +0.01(+0.01%)
Sep 06, 2017 83.30 84.99 83.15 84.66 11,325,124 +1.78(+2.15%)
Sep 05, 2017 82.82 83.50 82.32 82.88 7,282,659 +0.52(+0.63%)
Sep 01, 2017 81.55 82.67 81.46 82.37 4,833,210 +0.86(+1.06%)
Aug 31, 2017 81.79 81.96 81.41 81.50 7,273,409 -0.08(-0.10%)
Aug 30, 2017 81.47 81.67 81.11 81.59 4,127,797 -0.10(-0.12%)
Aug 29, 2017 81.36 81.83 81.06 81.68 4,265,822 +0.08(+0.09%)
Aug 28, 2017 82.20 82.24 81.24 81.61 4,861,460 -0.36(-0.43%)
Aug 25, 2017 81.65 82.33 81.43 81.96 5,789,124 +0.60(+0.74%)
Aug 24, 2017 80.65 81.54 80.53 81.37 6,681,154 +0.63(+0.78%)
Aug 23, 2017 80.43 81.08 80.36 80.74 5,527,116 +0.19(+0.24%)
Aug 22, 2017 80.27 80.97 80.13 80.55 7,435,279 +0.44(+0.55%)
Aug 21, 2017 80.64 80.64 79.75 80.11 4,701,328 -0.53(-0.66%)
Aug 18, 2017 80.15 81.29 79.90 80.64 7,219,436 +0.42(+0.53%)
Aug 17, 2017 80.74 80.93 80.21 80.21 7,751,468 -0.70(-0.86%)
Aug 16, 2017 81.51 81.73 80.80 80.91 5,528,223 -0.49(-0.60%)
Aug 15, 2017 81.54 81.65 80.62 81.40 7,082,949 -0.11(-0.13%)
Aug 14, 2017 81.92 82.34 81.22 81.51 5,716,066 -0.39(-0.48%)
Aug 11, 2017 82.63 82.84 81.82 81.90 4,511,942 -0.66(-0.80%)
Aug 10, 2017 83.40 83.56 82.50 82.56 6,602,694 -0.58(-0.70%)
Aug 09, 2017 83.03 83.53 82.68 83.14 5,290,649 +0.40(+0.49%)
Aug 08, 2017 82.48 83.01 82.30 82.74 5,477,978 +0.43(+0.52%)
Aug 07, 2017 82.33 82.69 82.16 82.31 6,352,259 -0.25(-0.30%)
Aug 04, 2017 82.05 82.63 82.05 82.56 6,193,174 +0.51(+0.62%)
Aug 03, 2017 82.65 82.81 81.76 82.05 7,475,900 -0.77(-0.93%)
Aug 02, 2017 82.77 83.37 82.48 82.82 8,284,578 -0.24(-0.29%)
Aug 01, 2017 82.13 83.20 82.04 83.06 10,883,164 +1.19(+1.46%)
Jul 31, 2017 81.27 82.48 81.09 81.87 10,084,111 +0.80(+0.99%)
Jul 28, 2017 80.01 81.82 79.75 81.07 10,419,872 +1.51(+1.89%)
Jul 27, 2017 78.64 79.71 78.43 79.56 7,853,083 +0.74(+0.94%)
Jul 26, 2017 78.45 79.54 78.13 78.82 7,843,374 +0.55(+0.70%)
Jul 25, 2017 78.31 78.84 78.22 78.27 9,461,215 +0.89(+1.15%)
Jul 24, 2017 77.36 77.65 77.17 77.38 5,442,079 -0.04(-0.05%)
Jul 21, 2017 78.11 78.26 77.35 77.41 7,074,236 -1.03(-1.32%)
Jul 20, 2017 78.73 78.97 77.84 78.45 7,158,955 +0.13(+0.16%)
Jul 19, 2017 77.65 78.34 77.61 78.32 6,577,982 +0.55(+0.71%)
Jul 18, 2017 78.43 78.43 77.61 77.77 5,787,418 -0.37(-0.47%)
Jul 17, 2017 78.22 78.70 78.04 78.13 7,429,974 -0.17(-0.22%)
Jul 14, 2017 78.26 78.46 77.77 78.31 4,860,448 +0.23(+0.30%)
Jul 13, 2017 77.83 78.13 77.57 78.07 5,920,585 +0.18(+0.23%)
Jul 12, 2017 77.98 78.54 77.58 77.89 5,305,656 +0.58(+0.75%)
Jul 11, 2017 77.34 77.60 76.89 77.32 5,764,941 +0.06(+0.08%)
Jul 10, 2017 77.56 77.66 76.93 77.26 6,173,829 -0.34(-0.43%)
Jul 07, 2017 77.67 77.80 77.08 77.59 8,611,828 -0.25(-0.32%)
Jul 06, 2017 78.82 77.76 77.84 6,781,742 -0.60(-0.76%)
Jul 05, 2017 79.47 79.70 78.18 78.44 5,978,662 -1.26(-1.58%)
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.