Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 83.19 83.62 82.61 83.25 246,376 +0.27(+0.32%)
Aug 30, 2017 81.75 83.18 81.66 82.98 156,594 +1.27(+1.56%)
Aug 29, 2017 82.53 82.85 80.52 81.71 242,727 -1.25(-1.51%)
Aug 28, 2017 82.84 82.98 82.23 82.96 191,696 +0.17(+0.20%)
Aug 25, 2017 83.09 82.04 82.79 174,464 +0.67(+0.82%)
Aug 24, 2017 82.50 82.57 81.46 82.12 180,785 -0.06(-0.07%)
Aug 23, 2017 82.94 83.57 82.10 82.18 172,750 -1.36(-1.63%)
Aug 22, 2017 83.12 83.89 83.12 83.54 143,175 +0.70(+0.84%)
Aug 21, 2017 81.98 83.09 81.72 82.84 157,004 +0.67(+0.81%)
Aug 18, 2017 82.03 82.94 81.64 82.17 147,132 -0.12(-0.14%)
Aug 17, 2017 83.45 84.80 82.22 82.29 252,736 -1.69(-2.02%)
Aug 16, 2017 83.77 84.43 83.60 83.99 266,967 +0.62(+0.74%)
Aug 15, 2017 84.42 84.42 83.25 83.36 257,172 -0.86(-1.02%)
Aug 14, 2017 83.94 84.99 82.73 84.22 221,192 +0.90(+1.08%)
Aug 11, 2017 83.17 83.88 82.95 83.33 232,756 +0.24(+0.28%)
Aug 10, 2017 85.05 85.53 83.00 83.09 156,982 -2.26(-2.64%)
Aug 09, 2017 85.65 86.33 84.74 85.34 184,493 -0.90(-1.04%)
Aug 08, 2017 86.44 87.20 86.03 86.24 134,574 -0.46(-0.53%)
Aug 07, 2017 86.34 87.76 86.34 86.70 149,397 +0.37(+0.43%)
Aug 04, 2017 87.18 85.92 86.33 125,830 -0.30(-0.34%)
Aug 03, 2017 85.53 86.91 84.63 86.62 215,268 +1.64(+1.94%)
Aug 02, 2017 87.79 89.33 84.67 84.98 373,859 -2.80(-3.19%)
Aug 01, 2017 88.14 91.64 87.20 87.78 537,037 -3.16(-3.48%)
Jul 31, 2017 90.99 92.38 90.51 90.94 439,563 +0.49(+0.54%)
Jul 28, 2017 90.32 91.20 89.68 90.45 228,959 -0.29(-0.31%)
Jul 27, 2017 91.40 91.85 89.56 90.73 212,483 -0.68(-0.74%)
Jul 26, 2017 91.27 91.62 90.66 91.41 122,276 +0.18(+0.19%)
Jul 25, 2017 89.64 91.54 89.41 91.23 283,046 +1.44(+1.60%)
Jul 24, 2017 88.20 90.12 88.14 89.80 121,768 +1.60(+1.81%)
Jul 21, 2017 88.71 88.71 87.86 88.20 162,822 -0.03(-0.03%)
Jul 20, 2017 88.60 86.08 88.23 142,328 -0.11(-0.12%)
Jul 19, 2017 87.15 88.70 85.79 88.34 228,871 +1.37(+1.57%)
Jul 18, 2017 86.76 87.49 86.08 86.97 243,395 -0.17(-0.19%)
Jul 17, 2017 87.45 87.85 86.94 87.14 147,580 -0.29(-0.33%)
Jul 14, 2017 87.30 87.89 87.20 87.42 184,945 +0.11(+0.12%)
Jul 13, 2017 88.59 89.04 87.02 87.31 203,640 -1.41(-1.59%)
Jul 12, 2017 87.89 89.52 87.72 88.72 269,918 +1.44(+1.65%)
Jul 11, 2017 86.63 88.06 86.20 87.28 269,038 +1.00(+1.16%)
Jul 10, 2017 85.84 86.95 85.19 86.28 226,175 +0.47(+0.55%)
Jul 07, 2017 83.91 85.96 83.91 85.81 295,198 +1.89(+2.25%)
Jul 06, 2017 84.71 83.60 83.92 268,400 -0.83(-0.98%)
Jul 05, 2017 84.12 85.12 83.52 84.74 224,210 +0.93(+1.10%)
Jul 03, 2017 84.62 85.18 83.01 83.82 309,797 -0.63(-0.75%)
Jun 30, 2017 84.85 86.41 84.40 84.45 606,596 +0.15(+0.18%)
Jun 29, 2017 86.69 87.30 84.00 84.30 942,978 -3.86(-4.38%)
Jun 28, 2017 89.40 91.29 87.60 88.16 8,208,343 -0.83(-0.93%)
Jun 27, 2017 90.59 91.27 88.68 88.99 581,466 +1.09(+1.24%)
Jun 26, 2017 88.95 89.48 87.24 87.89 150,730 -0.25(-0.28%)
Jun 23, 2017 88.47 88.14 341,213 +1.86(+2.16%)
Jun 22, 2017 85.79 86.61 85.19 86.28 132,673 +0.57(+0.67%)
Jun 21, 2017 85.30 87.15 85.30 85.71 147,478 +0.55(+0.65%)
Jun 20, 2017 86.05 87.27 85.06 85.16 185,313 -0.95(-1.10%)
Jun 19, 2017 86.18 87.07 85.55 86.10 360,525 +0.81(+0.95%)
Jun 16, 2017 83.84 85.31 82.15 85.30 356,036 +0.96(+1.13%)
Jun 15, 2017 83.40 84.43 82.40 84.34 130,888 +0.05(+0.06%)
Jun 14, 2017 85.28 85.69 83.49 84.29 210,698 -0.91(-1.06%)
Jun 13, 2017 84.25 85.48 83.90 85.20 151,879 +1.32(+1.57%)
Jun 12, 2017 83.84 84.07 81.19 83.88 310,979 -0.38(-0.46%)
Jun 09, 2017 86.78 87.25 83.33 84.26 351,568 -2.45(-2.83%)
Jun 08, 2017 86.41 87.30 85.19 86.71 248,221 +0.55(+0.64%)
Jun 07, 2017 86.50 87.04 85.98 86.16 202,588 +0.05(+0.06%)
Jun 06, 2017 85.83 87.78 85.01 86.11 278,491 -0.35(-0.41%)
Jun 05, 2017 85.03 88.30 85.03 86.47 591,821 +1.16(+1.36%)
Jun 02, 2017 83.79 85.64 83.49 85.30 319,681 +1.72(+2.06%)
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.