Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 81.83 81.83 81.54 81.58 2,886 +0.10(+0.12%)
Oct 30, 2017 81.58 81.83 81.33 81.48 1,807 -0.46(-0.56%)
Oct 27, 2017 82.04 82.04 81.19 81.94 9,817 +0.55(+0.68%)
Oct 26, 2017 81.98 82.14 81.25 81.39 7,622 -0.15(-0.18%)
Oct 25, 2017 81.72 81.72 81.28 81.54 6,666 -0.19(-0.23%)
Oct 24, 2017 81.69 81.94 81.64 81.73 3,027 +0.17(+0.21%)
Oct 23, 2017 81.68 82.05 81.56 81.56 9,769 -0.07(-0.08%)
Oct 20, 2017 81.46 81.63 81.38 81.63 1,831 +0.50(+0.62%)
Oct 19, 2017 80.86 81.24 80.86 81.13 1,819 -0.19(-0.23%)
Oct 18, 2017 81.31 81.33 81.25 81.32 2,090 +0.22(+0.27%)
Oct 17, 2017 80.88 81.27 80.88 81.10 9,840 +0.14(+0.18%)
Oct 16, 2017 81.46 81.46 80.82 80.96 4,726 -0.40(-0.49%)
Oct 13, 2017 81.35 81.51 81.35 81.36 3,141 +0.16(+0.19%)
Oct 12, 2017 81.34 81.45 80.95 81.20 8,277 -0.09(-0.11%)
Oct 11, 2017 81.32 81.45 81.26 81.29 7,281 +0.23(+0.28%)
Oct 10, 2017 81.10 81.29 80.96 81.06 2,271 +0.48(+0.60%)
Oct 09, 2017 80.68 80.85 80.58 80.58 3,866 -1.22(-1.49%)
Oct 06, 2017 81.71 81.85 81.71 81.80 721 -0.40(-0.49%)
Oct 05, 2017 81.68 82.24 81.68 82.20 3,405 +0.68(+0.83%)
Oct 04, 2017 81.61 81.65 81.49 81.52 1,946 -0.19(-0.23%)
Oct 03, 2017 81.68 81.76 81.68 81.71 970 +0.12(+0.15%)
Oct 02, 2017 81.58 81.60 81.27 81.59 9,514 +0.07(+0.08%)
Sep 29, 2017 81.43 81.53 81.43 81.52 1,058 +0.29(+0.36%)
Sep 28, 2017 81.26 81.32 81.21 81.23 2,247 -0.32(-0.39%)
Sep 27, 2017 81.64 81.16 81.55 8,796 +0.24(+0.30%)
Sep 26, 2017 81.36 81.36 81.07 81.31 1,093 +0.41(+0.50%)
Sep 25, 2017 81.17 81.17 81.16 80.90 3,379 +0.21(+0.27%)
Sep 22, 2017 80.43 80.69 80.41 80.69 2,300 +0.19(+0.24%)
Sep 21, 2017 80.80 80.80 80.42 80.50 4,195 -0.42(-0.52%)
Sep 20, 2017 81.07 81.14 80.76 80.92 1,250 -0.15(-0.18%)
Sep 19, 2017 81.89 81.89 81.07 81.07 3,291 -0.62(-0.76%)
Sep 18, 2017 82.32 82.35 81.69 81.69 4,705 -0.50(-0.61%)
Sep 15, 2017 82.00 82.23 82.00 82.19 2,484 +0.14(+0.17%)
Sep 14, 2017 82.56 82.56 82.03 82.05 2,647 -0.68(-0.82%)
Sep 13, 2017 82.62 82.73 82.62 82.73 2,054 +1.11(+1.35%)
Sep 12, 2017 81.18 81.84 81.18 81.62 3,049 +0.80(+1.00%)
Sep 11, 2017 80.49 80.83 80.49 80.82 2,716 +0.57(+0.71%)
Sep 08, 2017 80.80 80.80 79.95 80.25 3,480 -0.75(-0.93%)
Sep 07, 2017 80.81 81.03 80.66 81.00 6,832 +0.49(+0.61%)
Sep 06, 2017 79.93 80.56 79.93 80.51 5,312 +0.83(+1.04%)
Sep 05, 2017 79.60 79.96 79.58 79.68 5,010 +0.09(+0.11%)
Sep 01, 2017 79.30 79.62 79.30 79.59 2,025 +0.53(+0.67%)
Aug 31, 2017 79.01 79.30 78.92 79.06 6,944 +0.13(+0.16%)
Aug 30, 2017 78.52 78.93 78.51 78.93 1,202 +0.56(+0.72%)
Aug 29, 2017 77.96 78.50 77.47 78.37 6,793 -0.05(-0.06%)
Aug 28, 2017 78.58 78.58 78.36 78.42 2,316 -0.09(-0.12%)
Aug 25, 2017 78.40 78.74 78.40 78.51 2,484 +0.44(+0.56%)
Aug 24, 2017 79.16 78.07 78.07 3,694 -1.09(-1.38%)
Aug 23, 2017 79.04 79.18 78.94 79.16 3,400 -0.37(-0.47%)
Aug 22, 2017 78.82 79.53 78.82 79.53 3,527 +0.92(+1.17%)
Aug 21, 2017 78.17 78.70 78.10 78.61 164,154 +0.13(+0.17%)
Aug 18, 2017 78.77 78.78 78.48 78.48 2,425 -0.09(-0.11%)
Aug 17, 2017 79.30 79.44 78.57 78.57 65,878 -1.15(-1.44%)
Aug 16, 2017 79.65 79.93 79.65 79.72 4,479 +0.44(+0.55%)
Aug 15, 2017 80.27 80.27 79.28 79.28 21,919 -0.89(-1.11%)
Aug 14, 2017 80.48 80.48 80.05 80.17 5,574 +0.08(+0.10%)
Aug 11, 2017 79.60 80.21 79.60 80.09 2,312 +0.41(+0.51%)
Aug 10, 2017 80.85 80.85 79.68 79.68 11,817 -1.44(-1.78%)
Aug 09, 2017 81.33 81.42 80.97 81.12 4,249 -0.49(-0.60%)
Aug 08, 2017 81.71 82.16 81.60 81.61 4,321 -0.05(-0.06%)
Aug 07, 2017 81.13 81.66 81.13 81.66 4,788 +0.66(+0.81%)
Aug 04, 2017 81.11 81.11 80.75 81.00 2,523 +0.28(+0.35%)
Aug 03, 2017 81.59 81.59 80.72 80.72 3,650 -0.87(-1.07%)
Aug 02, 2017 81.92 81.92 81.27 81.59 9,162 -0.45(-0.55%)
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.