Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 76.64 76.87 75.28 75.81 834,001 -0.79(-1.03%)
Nov 29, 2016 77.21 77.56 75.96 76.60 739,640 +0.89(+1.18%)
Nov 28, 2016 74.83 76.79 74.72 75.70 512,288 +0.28(+0.37%)
Nov 25, 2016 75.26 76.24 75.19 75.42 182,510 -0.04(-0.05%)
Nov 23, 2016 75.46 75.46 75.46 0 +0.51(+0.68%)
Nov 22, 2016 73.62 76.19 73.62 74.95 724,966 +0.71(+0.96%)
Nov 21, 2016 71.33 75.47 69.62 74.24 1,737,836 -1.94(-2.54%)
Nov 18, 2016 77.19 77.22 75.93 76.17 1,345,528 -0.92(-1.19%)
Nov 17, 2016 79.49 79.49 74.72 77.09 1,307,168 -3.40(-4.23%)
Nov 16, 2016 80.75 81.86 79.75 80.50 511,972 -0.38(-0.46%)
Nov 15, 2016 80.75 82.17 79.52 80.87 650,233 +0.12(+0.15%)
Nov 14, 2016 79.32 81.30 78.95 80.75 370,018 +2.22(+2.82%)
Nov 11, 2016 79.26 79.41 77.62 78.53 784,066 -0.56(-0.71%)
Nov 10, 2016 81.08 81.08 77.92 79.10 862,560 -2.08(-2.56%)
Nov 09, 2016 80.95 81.30 76.75 81.17 819,660 +0.20(+0.24%)
Nov 08, 2016 81.25 82.91 80.83 80.98 712,884 -0.28(-0.35%)
Nov 07, 2016 82.08 82.08 80.61 81.26 742,046 +0.62(+0.77%)
Nov 04, 2016 86.82 86.82 80.51 80.64 1,210,505 -5.93(-6.85%)
Nov 03, 2016 85.83 86.84 85.02 86.57 444,236 +0.50(+0.58%)
Nov 02, 2016 86.30 86.72 85.30 86.07 509,197 -0.04(-0.04%)
Nov 01, 2016 84.59 86.82 84.42 86.11 767,209 +1.53(+1.81%)
Oct 31, 2016 84.17 84.81 83.33 84.58 507,288 +0.71(+0.85%)
Oct 28, 2016 82.53 84.28 81.51 83.86 544,510 +1.61(+1.95%)
Oct 27, 2016 80.13 82.55 80.13 82.25 628,832 +1.63(+2.02%)
Oct 26, 2016 81.39 82.09 80.51 80.63 769,801 -0.94(-1.15%)
Oct 25, 2016 82.10 82.78 81.06 81.57 1,048,779 -0.63(-0.77%)
Oct 24, 2016 83.08 83.21 82.13 82.20 383,158 -0.37(-0.44%)
Oct 21, 2016 82.52 82.99 81.97 82.56 529,472 +0.12(+0.15%)
Oct 20, 2016 85.53 86.10 82.39 82.44 598,425 -3.12(-3.65%)
Oct 19, 2016 86.78 86.78 85.53 85.56 393,728 -0.98(-1.13%)
Oct 18, 2016 87.71 88.26 86.52 86.54 308,648 -0.63(-0.72%)
Oct 17, 2016 87.98 88.24 86.99 87.17 457,298 -0.33(-0.38%)
Oct 14, 2016 89.51 90.52 87.43 87.50 455,107 -1.86(-2.08%)
Oct 13, 2016 89.84 90.10 88.29 89.36 414,752 -0.71(-0.79%)
Oct 12, 2016 89.44 90.40 88.53 90.07 528,327 +1.02(+1.15%)
Oct 11, 2016 88.56 89.75 87.81 89.05 566,819 +0.75(+0.85%)
Oct 10, 2016 85.17 88.58 84.18 88.30 752,954 +4.50(+5.37%)
Oct 07, 2016 87.31 87.31 81.54 83.80 1,530,554 -3.79(-4.32%)
Oct 06, 2016 87.24 88.49 86.59 87.58 434,412 +0.37(+0.42%)
Oct 05, 2016 86.47 87.91 86.30 87.22 535,577 +0.55(+0.63%)
Oct 04, 2016 90.08 90.59 86.45 86.67 545,366 -3.74(-4.14%)
Oct 03, 2016 90.77 91.16 89.83 90.41 378,326 -0.13(-0.15%)
Sep 30, 2016 90.13 91.06 89.66 90.54 382,095 +0.86(+0.96%)
Sep 29, 2016 88.70 91.03 88.60 89.68 789,810 +0.76(+0.86%)
Sep 28, 2016 88.47 89.49 88.42 88.92 507,423 +0.84(+0.96%)
Sep 27, 2016 88.80 89.53 87.64 88.07 556,066 -0.72(-0.81%)
Sep 26, 2016 87.91 89.31 87.87 88.80 472,531 +0.67(+0.76%)
Sep 23, 2016 88.05 89.42 87.88 88.13 406,960 -0.52(-0.59%)
Sep 22, 2016 88.09 89.09 87.83 88.65 711,026 +0.77(+0.88%)
Sep 21, 2016 87.88 88.74 87.69 87.88 393,389 +0.35(+0.40%)
Sep 20, 2016 87.93 89.47 87.53 87.53 261,413 -0.37(-0.42%)
Sep 19, 2016 87.35 88.33 87.03 87.90 585,931 +0.39(+0.45%)
Sep 16, 2016 88.76 88.86 86.84 87.51 370,809 -1.19(-1.34%)
Sep 15, 2016 86.47 88.78 86.47 88.70 483,275 +1.65(+1.90%)
Sep 14, 2016 87.21 88.34 86.62 87.04 224,586 -0.23(-0.27%)
Sep 13, 2016 86.99 88.30 86.95 87.28 382,168 +0.18(+0.20%)
Sep 12, 2016 85.83 87.63 85.72 87.10 423,419 +1.28(+1.49%)
Sep 09, 2016 88.74 89.61 85.81 85.82 424,558 -3.15(-3.55%)
Sep 08, 2016 89.21 90.42 88.88 88.97 479,893 -0.71(-0.79%)
Sep 07, 2016 88.61 89.99 87.33 89.68 508,037 +0.50(+0.56%)
Sep 06, 2016 89.94 90.07 88.30 89.18 366,789 -0.69(-0.76%)
Sep 02, 2016 88.62 89.86 89.86 89.86 307,584 +1.25(+1.41%)
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.