Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 81.14 81.23 79.60 80.21 795,071 -0.63(-0.78%)
Jan 30, 2017 80.77 81.05 80.06 80.84 414,862 -0.38(-0.47%)
Jan 27, 2017 81.78 81.83 81.04 81.22 377,171 -0.33(-0.40%)
Jan 26, 2017 81.37 82.00 81.01 81.55 584,563 +0.24(+0.30%)
Jan 25, 2017 81.14 81.55 80.56 81.31 638,352 +0.76(+0.94%)
Jan 24, 2017 80.44 80.83 79.96 80.55 541,861 +0.37(+0.46%)
Jan 23, 2017 80.25 80.66 79.98 80.18 459,190 -0.24(-0.30%)
Jan 20, 2017 80.49 80.70 79.90 80.42 524,425 +0.04(+0.05%)
Jan 19, 2017 80.77 81.14 80.08 80.38 383,860 -0.24(-0.30%)
Jan 18, 2017 80.75 80.89 79.81 80.62 877,914 +0.31(+0.39%)
Jan 17, 2017 80.38 80.64 79.78 80.31 385,638 -0.49(-0.61%)
Jan 13, 2017 80.80 80.80 80.80 0 -0.20(-0.25%)
Jan 12, 2017 80.77 81.17 79.94 81.00 556,206 +0.10(+0.12%)
Jan 11, 2017 79.02 81.07 78.72 80.90 1,156,765 +1.65(+2.08%)
Jan 10, 2017 81.53 81.92 79.15 79.25 1,156,734 -2.57(-3.14%)
Jan 09, 2017 80.68 81.86 80.58 81.82 881,699 +0.97(+1.20%)
Jan 06, 2017 79.86 81.05 79.72 80.85 751,863 +1.05(+1.32%)
Jan 05, 2017 78.70 79.90 78.43 79.80 596,178 +0.84(+1.06%)
Jan 04, 2017 77.40 79.32 77.40 78.96 743,684 +1.65(+2.13%)
Jan 03, 2017 76.49 77.81 76.45 77.31 783,947 +1.24(+1.63%)
Dec 30, 2016 76.07 76.07 76.07 0 +0.09(+0.12%)
Dec 29, 2016 76.81 77.46 75.83 75.98 469,736 -1.01(-1.31%)
Dec 28, 2016 76.73 77.44 76.28 76.99 652,157 +0.24(+0.31%)
Dec 27, 2016 76.77 77.11 76.33 76.75 340,811 +0.28(+0.37%)
Dec 23, 2016 76.47 76.47 76.47 0 -0.09(-0.12%)
Dec 22, 2016 78.20 79.76 76.19 76.56 852,699 -1.34(-1.72%)
Dec 21, 2016 79.14 79.16 77.81 77.90 781,833 -1.46(-1.84%)
Dec 20, 2016 78.15 79.41 78.00 79.36 1,307,539 +1.27(+1.63%)
Dec 19, 2016 78.13 78.50 77.92 78.09 671,424 +0.19(+0.24%)
Dec 16, 2016 78.83 78.83 77.87 77.90 1,500,259 -1.06(-1.34%)
Dec 15, 2016 79.20 79.34 78.58 78.96 1,056,245 -0.16(-0.20%)
Dec 14, 2016 80.00 80.53 78.98 79.12 827,751 -0.80(-1.00%)
Dec 13, 2016 79.63 80.44 79.14 79.92 1,146,580 +0.39(+0.49%)
Dec 12, 2016 82.16 82.23 79.32 79.53 923,822 -2.60(-3.17%)
Dec 09, 2016 81.99 82.50 81.34 82.13 758,167 +0.52(+0.64%)
Dec 08, 2016 80.17 81.67 80.17 81.61 520,145 +1.45(+1.81%)
Dec 07, 2016 79.69 80.20 78.85 80.16 683,901 +0.35(+0.44%)
Dec 06, 2016 79.08 79.91 79.03 79.81 1,122,125 +0.35(+0.44%)
Dec 05, 2016 78.56 79.66 78.32 79.46 681,140 +1.11(+1.42%)
Dec 02, 2016 77.94 78.57 77.24 78.35 653,739 +0.78(+1.01%)
Dec 01, 2016 78.45 79.18 77.24 77.57 1,009,866 -1.28(-1.62%)
Nov 30, 2016 79.12 79.19 77.98 78.85 984,590 -0.27(-0.34%)
Nov 29, 2016 80.28 80.68 79.03 79.12 822,729 -1.01(-1.26%)
Nov 28, 2016 80.63 81.26 79.72 80.13 508,475 -1.09(-1.34%)
Nov 25, 2016 79.90 81.49 79.69 81.22 248,268 +1.43(+1.79%)
Nov 23, 2016 79.79 79.79 79.79 0 -0.11(-0.14%)
Nov 22, 2016 81.07 81.07 79.74 79.90 476,568 -0.77(-0.95%)
Nov 21, 2016 80.18 81.03 79.35 80.67 465,722 +0.63(+0.79%)
Nov 18, 2016 80.87 81.17 79.85 80.04 578,976 -0.93(-1.15%)
Nov 17, 2016 79.85 81.08 79.70 80.97 559,534 +1.28(+1.61%)
Nov 16, 2016 78.66 79.78 78.09 79.69 765,673 +0.94(+1.19%)
Nov 15, 2016 79.33 80.07 78.63 78.75 703,911 -0.06(-0.08%)
Nov 14, 2016 81.23 82.28 78.74 78.81 922,506 -2.55(-3.13%)
Nov 11, 2016 80.74 81.52 80.38 81.36 630,290 +0.31(+0.38%)
Nov 10, 2016 82.23 83.12 80.79 81.05 861,572 -1.00(-1.22%)
Nov 09, 2016 79.99 82.47 79.54 82.05 997,709 +0.57(+0.70%)
Nov 08, 2016 81.47 81.99 81.36 81.48 553,489 -0.40(-0.49%)
Nov 07, 2016 81.15 81.90 80.35 81.88 814,005 +2.11(+2.65%)
Nov 04, 2016 80.41 80.92 79.73 79.77 1,436,794 -0.62(-0.77%)
Nov 03, 2016 80.84 81.48 80.27 80.39 612,273 -0.44(-0.54%)
Nov 02, 2016 82.81 82.82 80.81 80.83 1,243,630 -2.26(-2.72%)
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.