Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 86.08 87.08 84.66 86.06 346,454 +0.14(+0.16%)
Jul 28, 2017 86.56 87.20 85.14 85.92 346,329 -0.65(-0.75%)
Jul 27, 2017 87.92 88.95 86.41 86.57 615,530 -1.29(-1.47%)
Jul 26, 2017 87.36 88.34 86.90 87.86 268,666 +0.51(+0.58%)
Jul 25, 2017 87.26 87.96 87.00 87.35 384,570 +0.39(+0.45%)
Jul 24, 2017 86.17 87.19 85.53 86.96 266,212 +0.63(+0.73%)
Jul 21, 2017 87.39 87.58 85.70 86.33 307,382 -0.53(-0.61%)
Jul 20, 2017 87.27 87.43 86.35 86.86 371,014 -0.30(-0.34%)
Jul 19, 2017 87.30 87.78 86.43 87.16 396,158 +0.22(+0.25%)
Jul 18, 2017 85.30 87.38 84.72 86.94 382,048 +1.14(+1.33%)
Jul 17, 2017 86.52 87.23 85.20 85.80 276,883 -0.10(-0.12%)
Jul 14, 2017 86.66 87.55 85.52 85.90 420,381 -0.24(-0.28%)
Jul 13, 2017 83.78 86.35 83.70 86.14 851,592 +2.07(+2.46%)
Jul 12, 2017 82.70 84.53 81.13 84.07 509,168 +1.72(+2.09%)
Jul 11, 2017 82.03 82.57 80.79 82.35 502,392 +0.57(+0.70%)
Jul 10, 2017 82.35 82.35 80.34 81.78 579,644 -0.85(-1.03%)
Jul 07, 2017 80.28 82.67 79.05 82.63 521,346 +2.44(+3.04%)
Jul 06, 2017 81.57 82.00 79.75 80.19 779,918 -2.20(-2.67%)
Jul 05, 2017 79.92 83.01 79.00 82.39 1,955,406 +8.45(+11.43%)
Jul 03, 2017 75.08 75.94 73.86 73.94 230,739 -0.49(-0.66%)
Jun 30, 2017 73.30 77.83 73.30 74.43 621,768 +1.92(+2.65%)
Jun 29, 2017 73.10 73.88 71.65 72.51 415,845 -0.63(-0.86%)
Jun 28, 2017 71.90 74.69 70.87 73.14 453,664 +1.76(+2.47%)
Jun 27, 2017 73.73 73.73 71.21 71.38 518,968 -2.36(-3.20%)
Jun 26, 2017 74.32 74.64 72.61 73.74 323,756 -0.10(-0.14%)
Jun 23, 2017 72.34 74.36 71.11 73.84 1,201,981 +1.34(+1.85%)
Jun 22, 2017 72.65 74.10 72.26 72.50 519,678 -0.50(-0.68%)
Jun 21, 2017 73.52 74.59 71.99 73.00 507,027 -0.63(-0.86%)
Jun 20, 2017 76.10 76.60 72.84 73.63 748,146 -2.48(-3.26%)
Jun 19, 2017 74.08 76.69 72.58 76.11 715,272 +2.29(+3.10%)
Jun 16, 2017 71.87 74.14 71.51 73.82 641,612 +1.81(+2.51%)
Jun 15, 2017 71.86 72.33 70.13 72.01 717,731 -0.28(-0.39%)
Jun 14, 2017 73.65 74.78 71.38 72.29 500,039 -1.29(-1.75%)
Jun 13, 2017 71.64 74.10 70.40 73.58 787,563 +2.35(+3.30%)
Jun 12, 2017 69.49 71.45 68.09 71.23 702,556 +1.67(+2.40%)
Jun 09, 2017 72.45 73.05 68.09 69.56 1,076,476 -2.79(-3.86%)
Jun 08, 2017 71.34 72.89 71.12 72.35 484,203 +1.00(+1.40%)
Jun 07, 2017 73.00 73.70 71.05 71.35 799,198 -1.88(-2.57%)
Jun 06, 2017 70.88 74.37 69.84 73.23 1,208,455 +2.07(+2.91%)
Jun 05, 2017 71.31 71.76 69.69 71.16 429,436 -0.27(-0.38%)
Jun 02, 2017 69.75 72.32 69.65 71.43 953,979 +1.69(+2.42%)
Jun 01, 2017 68.65 69.92 67.75 69.74 651,088 +0.91(+1.32%)
May 31, 2017 70.95 71.39 65.82 68.83 2,290,516 -2.17(-3.06%)
May 30, 2017 74.00 74.02 70.05 71.00 787,673 -2.84(-3.85%)
May 26, 2017 74.67 74.67 73.37 73.84 411,515 -0.23(-0.31%)
May 25, 2017 75.25 75.27 74.00 74.07 495,066 -0.04(-0.05%)
May 24, 2017 73.05 74.43 72.75 74.11 734,910 +0.95(+1.30%)
May 23, 2017 74.31 74.90 72.36 73.16 608,490 -0.73(-0.99%)
May 22, 2017 72.98 74.98 72.33 73.89 554,150 +0.91(+1.25%)
May 19, 2017 77.29 77.40 72.95 72.98 1,324,989 -4.61(-5.94%)
May 18, 2017 78.43 78.45 76.91 77.59 863,429 -0.57(-0.73%)
May 17, 2017 77.03 80.63 75.39 78.16 1,325,714 +0.36(+0.46%)
May 16, 2017 74.32 78.64 73.15 77.80 1,068,821 +3.14(+4.21%)
May 15, 2017 74.25 76.90 73.92 74.66 852,599 +0.60(+0.81%)
May 12, 2017 74.26 74.54 71.91 74.06 983,252 -0.52(-0.70%)
May 11, 2017 77.84 77.96 74.43 74.58 915,981 -3.56(-4.56%)
May 10, 2017 75.00 78.81 74.84 78.14 1,729,675 +2.61(+3.46%)
May 09, 2017 80.38 81.99 75.00 75.53 6,066,471 -10.77(-12.48%)
May 08, 2017 90.67 90.77 85.97 86.30 1,098,209 -4.47(-4.92%)
May 05, 2017 91.14 91.70 90.00 90.77 427,370 +0.17(+0.19%)
May 04, 2017 93.07 93.07 89.20 90.60 414,498 -2.36(-2.54%)
May 03, 2017 96.52 96.52 92.82 92.96 460,661 -3.94(-4.07%)
May 02, 2017 96.39 97.70 95.58 96.90 367,164 +0.66(+0.69%)
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.