Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 84.65 86.10 84.52 85.76 391,829 +1.06(+1.25%)
Jan 30, 2017 84.82 85.50 83.69 84.70 439,310 -0.32(-0.38%)
Jan 27, 2017 85.53 86.43 84.80 85.02 394,610 -0.82(-0.96%)
Jan 26, 2017 85.99 86.48 85.36 85.84 378,119 +0.08(+0.10%)
Jan 25, 2017 85.83 86.32 85.34 85.76 328,224 +0.40(+0.47%)
Jan 24, 2017 85.67 86.26 84.68 85.36 436,757 -0.11(-0.13%)
Jan 23, 2017 85.38 86.25 84.61 85.47 626,379 +0.19(+0.22%)
Jan 20, 2017 85.91 86.61 85.02 85.28 411,192 -0.60(-0.70%)
Jan 19, 2017 87.74 87.74 85.81 85.88 457,468 -1.79(-2.04%)
Jan 18, 2017 87.47 88.27 87.20 87.67 268,203 -0.12(-0.14%)
Jan 17, 2017 88.83 88.98 87.67 87.79 398,215 -1.02(-1.14%)
Jan 13, 2017 88.81 88.81 88.81 0 +1.03(+1.18%)
Jan 12, 2017 88.41 88.72 87.42 87.77 443,929 -0.56(-0.64%)
Jan 11, 2017 88.42 88.98 87.87 88.34 336,610 +0.43(+0.49%)
Jan 10, 2017 90.04 90.04 87.85 87.90 544,413 -1.60(-1.79%)
Jan 09, 2017 90.43 90.92 89.39 89.50 641,218 -1.39(-1.53%)
Jan 06, 2017 91.86 92.73 90.50 90.89 635,208 -1.37(-1.49%)
Jan 05, 2017 91.80 92.53 90.86 92.26 461,427 +0.46(+0.50%)
Jan 04, 2017 91.15 91.94 90.53 91.80 497,878 +1.27(+1.40%)
Jan 03, 2017 89.01 90.95 88.82 90.53 631,583 +1.95(+2.21%)
Dec 30, 2016 88.58 88.58 88.58 0 +0.03(+0.03%)
Dec 29, 2016 87.79 89.28 87.05 88.55 307,707 +0.95(+1.08%)
Dec 28, 2016 87.79 87.84 86.87 87.60 244,727 -0.47(-0.53%)
Dec 27, 2016 87.66 88.56 87.35 88.07 225,424 +0.16(+0.18%)
Dec 23, 2016 87.91 87.91 87.91 0 -0.12(-0.14%)
Dec 22, 2016 87.88 88.78 87.26 88.03 664,404 +0.00(+0.00%)
Dec 21, 2016 87.41 88.70 87.41 88.03 668,753 -0.25(-0.29%)
Dec 20, 2016 87.19 89.24 85.53 88.29 618,205 +1.49(+1.71%)
Dec 19, 2016 86.25 87.20 84.36 86.80 699,563 +0.81(+0.94%)
Dec 16, 2016 83.05 86.14 83.05 85.99 1,167,940 +2.58(+3.09%)
Dec 15, 2016 86.48 86.81 79.24 83.42 1,902,890 -0.49(-0.58%)
Dec 14, 2016 84.59 85.14 83.01 83.91 648,856 -0.66(-0.78%)
Dec 13, 2016 84.53 85.57 84.41 84.57 431,605 -0.02(-0.02%)
Dec 12, 2016 85.60 88.11 83.68 84.58 1,247,835 +0.65(+0.77%)
Dec 09, 2016 80.63 84.27 80.61 83.94 871,392 +3.68(+4.59%)
Dec 08, 2016 81.07 81.62 79.96 80.25 771,792 -0.83(-1.02%)
Dec 07, 2016 79.67 81.77 79.21 81.08 664,671 +1.44(+1.81%)
Dec 06, 2016 80.74 81.45 79.54 79.64 800,231 -1.10(-1.36%)
Dec 05, 2016 78.48 81.54 77.17 80.74 869,634 +3.70(+4.81%)
Dec 02, 2016 75.90 77.89 75.90 77.04 541,496 +0.82(+1.07%)
Dec 01, 2016 75.46 76.69 75.46 76.22 731,330 +0.41(+0.55%)
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%)
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.