Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 82.82 83.48 82.58 82.81 3,671,944 -0.25(-0.30%)
Feb 27, 2017 82.83 83.40 82.66 83.06 3,104,235 +0.19(+0.23%)
Feb 24, 2017 82.42 83.24 82.28 82.87 4,016,045 +0.32(+0.39%)
Feb 23, 2017 81.37 82.88 81.14 82.55 6,189,521 +1.48(+1.83%)
Feb 22, 2017 80.42 81.21 80.33 81.07 3,468,634 +0.71(+0.88%)
Feb 21, 2017 80.17 80.87 80.11 80.36 3,178,822 -0.03(-0.04%)
Feb 17, 2017 80.39 80.39 80.39 0 +0.35(+0.44%)
Feb 16, 2017 80.05 80.38 79.41 80.04 3,630,059 -0.21(-0.26%)
Feb 15, 2017 78.34 80.54 78.05 80.25 4,272,718 +1.44(+1.83%)
Feb 14, 2017 77.50 78.83 77.25 78.81 3,310,586 +1.04(+1.34%)
Feb 13, 2017 77.57 78.06 77.57 77.77 2,097,646 -0.02(-0.03%)
Feb 10, 2017 77.87 78.25 77.60 77.79 2,598,619 +0.09(+0.12%)
Feb 09, 2017 78.11 78.59 77.69 77.70 2,962,614 -0.41(-0.52%)
Feb 08, 2017 77.44 78.65 77.19 78.11 2,821,567 +0.41(+0.53%)
Feb 07, 2017 77.68 78.01 77.32 77.70 3,346,800 -0.13(-0.17%)
Feb 06, 2017 76.92 77.85 76.76 77.83 2,835,509 +0.60(+0.78%)
Feb 03, 2017 77.47 77.88 76.71 77.23 3,836,275 -0.16(-0.21%)
Feb 02, 2017 76.99 77.91 76.55 77.39 3,830,839 -0.21(-0.27%)
Feb 01, 2017 77.90 78.57 76.91 77.60 4,959,217 +0.57(+0.74%)
Jan 31, 2017 74.25 77.28 74.00 77.03 6,964,087 +2.33(+3.12%)
Jan 30, 2017 75.09 75.18 74.25 74.70 5,909,555 -0.68(-0.90%)
Jan 27, 2017 74.92 75.40 74.50 75.38 3,132,793 +0.80(+1.07%)
Jan 26, 2017 74.98 75.35 74.54 74.58 3,743,972 -0.27(-0.36%)
Jan 25, 2017 75.07 75.60 74.27 74.85 4,825,369 +0.00(+0.00%)
Jan 24, 2017 76.20 76.43 74.18 74.85 6,588,029 -1.47(-1.93%)
Jan 23, 2017 76.24 76.88 76.16 76.32 5,054,871 -0.49(-0.64%)
Jan 20, 2017 77.02 77.41 76.47 76.81 4,371,196 -0.03(-0.04%)
Jan 19, 2017 77.47 77.62 76.76 76.84 4,438,986 -0.69(-0.89%)
Jan 18, 2017 77.32 77.71 76.88 77.53 3,360,339 +0.68(+0.88%)
Jan 17, 2017 77.06 77.06 75.87 76.85 4,913,272 -0.55(-0.71%)
Jan 13, 2017 77.40 77.40 77.40 0 +0.25(+0.32%)
Jan 12, 2017 74.85 77.50 74.76 77.15 11,901,124 +1.89(+2.51%)
Jan 11, 2017 76.51 76.92 74.00 75.26 7,701,738 -1.01(-1.32%)
Jan 10, 2017 76.44 76.56 75.81 76.27 3,559,403 +0.00(+0.00%)
Jan 09, 2017 75.67 76.62 75.51 76.27 3,204,202 +0.60(+0.79%)
Jan 06, 2017 75.46 76.07 75.03 75.67 2,296,679 +0.08(+0.11%)
Jan 05, 2017 74.93 77.87 74.43 75.59 3,310,765 +0.87(+1.16%)
Jan 04, 2017 74.95 75.00 74.38 74.72 3,021,617 +0.12(+0.16%)
Jan 03, 2017 73.94 74.67 73.54 74.60 3,623,461 +1.05(+1.43%)
Dec 30, 2016 73.55 73.55 73.55 0 -0.01(-0.01%)
Dec 29, 2016 73.39 73.87 73.24 73.56 3,031,926 +0.50(+0.68%)
Dec 28, 2016 73.66 73.78 72.97 73.06 3,256,811 -0.75(-1.02%)
Dec 27, 2016 74.06 74.46 73.68 73.81 2,786,711 +0.02(+0.03%)
Dec 23, 2016 73.79 73.79 73.79 0 +0.53(+0.72%)
Dec 22, 2016 73.16 73.48 72.68 73.26 4,827,505 +0.01(+0.01%)
Dec 21, 2016 73.33 73.89 73.10 73.25 5,054,141 -0.13(-0.18%)
Dec 20, 2016 73.65 74.10 73.00 73.38 6,001,496 -0.04(-0.05%)
Dec 19, 2016 73.48 74.49 73.29 73.42 6,102,447 +0.11(+0.15%)
Dec 16, 2016 72.86 73.70 71.76 73.31 17,584,655 +1.94(+2.72%)
Dec 15, 2016 70.37 71.59 69.66 71.37 14,321,366 +3.70(+5.47%)
Dec 14, 2016 68.42 68.92 67.54 67.67 6,140,199 -0.97(-1.41%)
Dec 13, 2016 67.99 68.89 67.99 68.64 5,941,572 +1.03(+1.52%)
Dec 12, 2016 67.98 68.54 67.42 67.61 5,273,134 -0.24(-0.35%)
Dec 09, 2016 67.38 68.17 67.22 67.85 4,350,764 +0.66(+0.98%)
Dec 08, 2016 67.05 67.27 66.39 67.19 4,811,270 -0.19(-0.28%)
Dec 07, 2016 67.25 67.38 66.56 67.38 5,835,762 -0.42(-0.62%)
Dec 06, 2016 67.20 67.93 67.13 67.80 4,616,682 +0.54(+0.80%)
Dec 05, 2016 68.16 68.31 66.74 67.26 7,285,932 -0.45(-0.66%)
Dec 02, 2016 66.30 68.39 65.96 67.71 12,272,207 +1.74(+2.64%)
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.