Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 83.85 84.00 83.26 83.28 690,432 -0.42(-0.50%)
Mar 30, 2017 84.31 84.83 83.64 83.70 551,905 -0.88(-1.04%)
Mar 29, 2017 83.81 84.90 83.27 84.58 913,300 +0.85(+1.02%)
Mar 28, 2017 82.92 84.18 82.40 83.73 604,419 +0.81(+0.98%)
Mar 27, 2017 81.86 83.37 81.31 82.92 909,090 -0.03(-0.04%)
Mar 24, 2017 81.84 83.87 81.69 82.95 1,217,420 +1.48(+1.82%)
Mar 23, 2017 81.82 81.93 81.00 81.47 1,238,917 +0.02(+0.02%)
Mar 22, 2017 81.93 82.49 80.61 81.45 1,721,252 -0.37(-0.45%)
Mar 21, 2017 85.83 86.19 81.60 81.82 1,651,910 -3.68(-4.30%)
Mar 20, 2017 85.32 86.25 84.79 85.50 861,120 +0.54(+0.64%)
Mar 17, 2017 85.04 86.32 84.84 84.96 1,632,946 -0.08(-0.09%)
Mar 16, 2017 83.82 85.41 83.50 85.04 1,216,182 +1.46(+1.75%)
Mar 15, 2017 84.11 84.11 82.19 83.58 1,283,235 -0.38(-0.45%)
Mar 14, 2017 83.94 84.03 82.63 83.96 919,698 -0.53(-0.63%)
Mar 13, 2017 82.86 84.57 82.82 84.49 1,641,817 +1.84(+2.23%)
Mar 10, 2017 82.86 83.00 82.11 82.65 1,301,369 +0.42(+0.51%)
Mar 09, 2017 82.87 83.03 81.66 82.23 869,321 -0.66(-0.80%)
Mar 08, 2017 83.08 83.63 82.61 82.89 969,056 +0.09(+0.11%)
Mar 07, 2017 82.72 83.49 82.19 82.80 1,527,762 +0.13(+0.16%)
Mar 06, 2017 83.55 83.58 82.30 82.67 1,565,548 -1.27(-1.51%)
Mar 03, 2017 83.97 84.45 83.49 83.94 1,213,172 -0.06(-0.07%)
Mar 02, 2017 84.95 85.47 83.93 84.00 1,668,001 -0.95(-1.12%)
Mar 01, 2017 83.40 85.39 81.59 84.95 4,558,387 +2.02(+2.44%)
Feb 28, 2017 82.20 85.26 82.20 82.93 7,410,843 -7.26(-8.05%)
Feb 27, 2017 89.59 92.46 89.23 90.19 6,488,970 +0.53(+0.59%)
Feb 24, 2017 87.35 89.76 87.35 89.66 2,320,598 +1.47(+1.67%)
Feb 23, 2017 88.40 88.83 87.32 88.19 1,579,133 -0.03(-0.03%)
Feb 22, 2017 88.16 88.63 87.91 88.22 635,682 -0.42(-0.47%)
Feb 21, 2017 88.40 88.77 87.93 88.64 1,082,852 +0.21(+0.24%)
Feb 17, 2017 88.43 88.43 88.43 0 +2.93(+3.43%)
Feb 16, 2017 87.13 87.87 84.80 85.50 1,721,403 -1.56(-1.79%)
Feb 15, 2017 86.14 87.15 85.37 87.06 1,122,547 +0.82(+0.95%)
Feb 14, 2017 85.30 86.25 85.05 86.24 823,940 +0.83(+0.97%)
Feb 13, 2017 85.60 86.26 85.21 85.41 1,560,087 -0.11(-0.13%)
Feb 10, 2017 86.00 86.32 85.10 85.52 1,223,858 -0.48(-0.56%)
Feb 09, 2017 85.80 86.64 85.70 86.00 1,418,391 +0.20(+0.23%)
Feb 08, 2017 85.90 87.00 85.71 85.80 1,041,205 -0.25(-0.29%)
Feb 07, 2017 88.00 88.00 85.93 86.05 2,368,457 +0.68(+0.80%)
Feb 06, 2017 83.86 85.44 83.65 85.37 1,143,697 +0.97(+1.15%)
Feb 03, 2017 83.50 84.57 83.36 84.40 1,201,232 +1.73(+2.09%)
Feb 02, 2017 82.49 83.25 81.46 82.67 1,550,339 +0.29(+0.35%)
Feb 01, 2017 83.92 84.42 81.50 82.38 1,462,577 -0.71(-0.85%)
Jan 31, 2017 82.73 83.25 81.30 83.09 1,260,570 +0.38(+0.46%)
Jan 30, 2017 84.11 84.11 81.39 82.71 1,876,087 -2.06(-2.43%)
Jan 27, 2017 84.61 85.20 84.29 84.77 968,286 +0.67(+0.80%)
Jan 26, 2017 85.06 85.91 83.64 84.10 1,009,229 -0.63(-0.74%)
Jan 25, 2017 83.68 85.18 83.52 84.73 1,217,885 +2.10(+2.54%)
Jan 24, 2017 82.56 82.97 82.08 82.63 1,083,495 +0.55(+0.67%)
Jan 23, 2017 82.00 82.23 81.38 82.08 1,074,246 +0.30(+0.37%)
Jan 20, 2017 82.04 82.47 80.75 81.78 1,267,009 -0.26(-0.32%)
Jan 19, 2017 82.25 82.97 81.56 82.04 1,217,231 -0.07(-0.09%)
Jan 18, 2017 81.12 82.24 80.38 82.11 2,015,648 +1.12(+1.38%)
Jan 17, 2017 80.95 81.07 79.11 80.99 2,189,015 +0.10(+0.12%)
Jan 13, 2017 80.89 80.89 80.89 0 +0.77(+0.96%)
Jan 12, 2017 80.51 80.91 78.16 80.12 2,889,527 -1.58(-1.93%)
Jan 11, 2017 76.70 81.77 76.50 81.70 7,779,864 +7.35(+9.89%)
Jan 10, 2017 74.85 75.00 73.31 74.35 1,369,582 -0.41(-0.55%)
Jan 09, 2017 73.90 74.78 72.97 74.76 2,341,774 +0.91(+1.23%)
Jan 06, 2017 72.59 73.95 71.56 73.85 1,967,433 +1.57(+2.17%)
Jan 05, 2017 71.38 72.42 70.93 72.28 2,756,208 +0.92(+1.29%)
Jan 04, 2017 68.67 71.45 68.67 71.36 2,543,464 +2.98(+4.36%)
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.