Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 83.21 83.25 83.14 83.19 1,664,698 +0.09(+0.11%)
Oct 28, 2016 83.09 83.18 83.07 83.10 1,574,393 -0.04(-0.05%)
Oct 27, 2016 83.17 83.20 83.02 83.14 1,848,247 -0.23(-0.28%)
Oct 26, 2016 83.39 83.45 83.34 83.37 1,144,511 -0.15(-0.18%)
Oct 25, 2016 83.48 83.60 83.46 83.52 1,462,118 +0.00(+0.00%)
Oct 24, 2016 83.65 83.65 83.45 83.52 1,453,955 -0.12(-0.14%)
Oct 21, 2016 83.60 83.65 83.53 83.64 1,018,842 +0.07(+0.08%)
Oct 20, 2016 83.63 83.67 83.53 83.57 1,283,228 -0.05(-0.06%)
Oct 19, 2016 83.51 83.62 83.50 83.62 1,546,425 +0.06(+0.07%)
Oct 18, 2016 83.38 83.57 83.37 83.56 1,167,303 +0.11(+0.13%)
Oct 17, 2016 83.33 83.47 83.28 83.45 1,008,868 +0.18(+0.22%)
Oct 14, 2016 83.34 83.46 83.26 83.27 1,379,899 -0.17(-0.20%)
Oct 13, 2016 83.52 83.54 83.43 83.44 1,625,887 +0.10(+0.12%)
Oct 12, 2016 83.30 83.36 83.23 83.34 1,286,551 +0.05(+0.06%)
Oct 11, 2016 83.38 83.43 83.28 83.29 1,476,744 -0.13(-0.16%)
Oct 10, 2016 83.38 83.43 83.31 83.42 1,425,493 -0.09(-0.11%)
Oct 07, 2016 83.52 83.53 83.31 83.51 1,783,262 +0.07(+0.08%)
Oct 06, 2016 83.46 83.56 83.38 83.44 1,148,648 -0.03(-0.04%)
Oct 05, 2016 83.66 83.67 83.44 83.47 2,666,081 -0.14(-0.17%)
Oct 04, 2016 83.84 83.85 83.60 83.61 1,815,729 -0.28(-0.33%)
Oct 03, 2016 83.95 84.01 83.84 83.89 1,509,312 -0.25(-0.30%)
Sep 30, 2016 84.25 84.28 84.02 84.14 1,663,650 -0.11(-0.13%)
Sep 29, 2016 84.14 84.31 84.11 84.25 2,886,223 +0.01(+0.01%)
Sep 28, 2016 84.24 84.30 84.18 84.24 2,284,593 +0.00(+0.00%)
Sep 27, 2016 84.26 84.27 84.13 84.24 2,458,300 +0.10(+0.12%)
Sep 26, 2016 84.08 84.17 84.05 84.14 1,709,285 +0.14(+0.17%)
Sep 23, 2016 84.03 84.08 83.98 84.00 1,441,511 -0.02(-0.02%)
Sep 22, 2016 83.94 84.10 83.91 84.02 1,473,897 +0.17(+0.20%)
Sep 21, 2016 83.55 83.85 83.53 83.85 1,979,973 +0.24(+0.29%)
Sep 20, 2016 83.66 83.76 83.61 83.61 1,260,941 +0.02(+0.02%)
Sep 19, 2016 83.64 83.67 83.56 83.59 1,558,070 -0.06(-0.07%)
Sep 16, 2016 83.65 83.69 83.55 83.65 1,307,912 +0.07(+0.08%)
Sep 15, 2016 83.47 83.61 83.40 83.58 1,817,238 +0.07(+0.08%)
Sep 14, 2016 83.42 83.60 83.40 83.51 2,124,546 +0.11(+0.13%)
Sep 13, 2016 83.77 83.77 83.29 83.40 2,670,139 -0.24(-0.29%)
Sep 12, 2016 83.55 83.68 83.51 83.64 3,190,956 +0.03(+0.04%)
Sep 09, 2016 83.71 83.81 83.57 83.61 2,888,916 -0.37(-0.44%)
Sep 08, 2016 84.17 84.21 83.87 83.98 3,475,942 -0.32(-0.38%)
Sep 07, 2016 84.40 84.40 84.28 84.30 1,849,513 +0.01(+0.01%)
Sep 06, 2016 84.10 84.35 84.02 84.29 4,316,172 +0.25(+0.30%)
Sep 02, 2016 84.13 84.04 84.04 84.04 1,797,500 -0.12(-0.14%)
Sep 01, 2016 83.90 84.19 83.90 84.16 3,108,572 -0.05(-0.06%)
Aug 31, 2016 84.30 84.35 84.21 84.21 1,911,926 -0.06(-0.07%)
Aug 30, 2016 84.36 84.36 84.23 84.27 4,750,675 -0.07(-0.08%)
Aug 29, 2016 84.23 84.34 84.18 84.34 1,446,779 +0.29(+0.35%)
Aug 26, 2016 84.38 84.49 84.05 84.05 2,874,496 -0.21(-0.25%)
Aug 25, 2016 84.32 84.38 84.25 84.26 1,737,848 -0.09(-0.11%)
Aug 24, 2016 84.43 84.45 84.32 84.35 2,083,316 -0.01(-0.01%)
Aug 23, 2016 84.44 84.45 84.32 84.36 1,668,316 +0.04(+0.05%)
Aug 22, 2016 84.29 84.35 84.23 84.32 1,388,133 +0.12(+0.14%)
Aug 19, 2016 84.22 84.26 84.08 84.20 1,995,133 -0.17(-0.20%)
Aug 18, 2016 84.32 84.41 84.24 84.37 1,750,992 +0.09(+0.11%)
Aug 17, 2016 84.19 84.34 84.15 84.28 2,024,562 +0.13(+0.15%)
Aug 16, 2016 84.22 84.23 84.11 84.15 2,163,229 -0.04(-0.05%)
Aug 15, 2016 84.22 84.32 84.18 84.19 1,942,476 -0.14(-0.17%)
Aug 12, 2016 84.41 84.47 84.31 84.33 1,605,961 +0.19(+0.23%)
Aug 11, 2016 84.39 84.39 84.08 84.14 1,760,145 -0.22(-0.26%)
Aug 10, 2016 84.31 84.39 84.25 84.36 1,672,237 +0.11(+0.13%)
Aug 09, 2016 84.06 84.25 84.05 84.25 2,262,683 +0.24(+0.29%)
Aug 08, 2016 83.96 84.07 83.88 84.01 1,843,105 +0.01(+0.01%)
Aug 05, 2016 84.25 84.25 83.98 84.00 2,018,671 -0.28(-0.33%)
Aug 04, 2016 84.27 84.38 84.24 84.28 1,202,019 +0.15(+0.18%)
Aug 03, 2016 84.13 84.18 83.98 84.13 3,472,357 +0.00(+0.00%)
Aug 02, 2016 84.18 84.25 84.05 84.13 4,575,748 -0.08(-0.10%)
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.