Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 86.57 87.35 86.02 86.18 255,168 -0.10(-0.12%)
Aug 30, 2017 87.59 87.94 86.26 86.28 224,342 -1.21(-1.38%)
Aug 29, 2017 87.20 88.90 86.74 87.49 254,046 -0.47(-0.53%)
Aug 28, 2017 87.18 88.19 86.57 87.96 294,872 +1.20(+1.38%)
Aug 25, 2017 86.83 87.23 86.07 86.76 249,975 +0.40(+0.46%)
Aug 24, 2017 86.05 88.54 85.80 86.36 323,628 +0.36(+0.42%)
Aug 23, 2017 85.96 87.17 85.67 86.00 216,930 -0.49(-0.57%)
Aug 22, 2017 84.72 87.05 84.72 86.49 351,801 +1.60(+1.88%)
Aug 21, 2017 84.17 84.94 82.93 84.89 301,545 +0.88(+1.05%)
Aug 18, 2017 83.01 84.11 82.15 84.01 331,973 +0.27(+0.32%)
Aug 17, 2017 82.71 84.23 82.71 83.74 392,609 +0.43(+0.52%)
Aug 16, 2017 82.48 84.41 82.18 83.31 563,534 +0.87(+1.06%)
Aug 15, 2017 82.30 82.92 81.72 82.44 207,633 +0.10(+0.12%)
Aug 14, 2017 82.69 82.91 81.91 82.34 622,627 +0.44(+0.54%)
Aug 11, 2017 80.39 82.35 80.39 81.90 303,020 +1.03(+1.27%)
Aug 10, 2017 83.35 84.25 80.11 80.87 426,058 -3.16(-3.76%)
Aug 09, 2017 86.49 88.38 83.82 84.03 713,215 -2.60(-3.00%)
Aug 08, 2017 82.31 88.24 81.61 86.63 1,209,508 +3.97(+4.80%)
Aug 07, 2017 83.25 84.42 81.55 82.66 721,860 -0.55(-0.66%)
Aug 04, 2017 82.79 83.63 81.25 83.21 529,156 +0.83(+1.01%)
Aug 03, 2017 81.83 82.65 81.22 82.38 306,414 +0.38(+0.46%)
Aug 02, 2017 83.79 83.79 81.70 82.00 393,244 -1.50(-1.80%)
Aug 01, 2017 86.41 86.84 83.17 83.50 452,641 -2.56(-2.97%)
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%)
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.