Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 83.01 86.14 81.70 84.02 276,368 +2.27(+2.77%)
Feb 27, 2017 81.19 82.34 81.19 81.76 183,675 +0.56(+0.69%)
Feb 24, 2017 81.34 81.92 80.30 81.20 94,745 -0.23(-0.28%)
Feb 23, 2017 81.38 81.71 79.91 81.43 112,697 +0.13(+0.15%)
Feb 22, 2017 81.94 82.41 80.83 81.30 88,233 -1.01(-1.23%)
Feb 21, 2017 81.33 82.53 80.38 82.32 143,624 +1.47(+1.82%)
Feb 17, 2017 80.84 80.84 80.84 0 -0.15(-0.19%)
Feb 16, 2017 82.75 82.75 80.93 81.00 137,417 -1.46(-1.77%)
Feb 15, 2017 81.19 82.64 80.29 82.45 96,325 +1.78(+2.21%)
Feb 14, 2017 82.17 82.17 80.18 80.67 137,635 -2.05(-2.48%)
Feb 13, 2017 83.14 83.77 82.25 82.72 101,012 -0.18(-0.22%)
Feb 10, 2017 82.22 83.09 81.33 82.90 72,549 +0.97(+1.19%)
Feb 09, 2017 79.94 82.18 79.94 81.93 69,561 +2.04(+2.56%)
Feb 08, 2017 79.61 80.27 78.67 79.89 71,580 +0.06(+0.07%)
Feb 07, 2017 81.36 81.36 79.21 79.83 83,491 -1.37(-1.69%)
Feb 06, 2017 81.34 81.37 80.47 81.20 55,748 -0.40(-0.48%)
Feb 03, 2017 81.12 81.69 80.51 81.59 88,734 +1.11(+1.38%)
Feb 02, 2017 83.39 83.82 80.30 80.48 127,776 -3.05(-3.65%)
Feb 01, 2017 82.73 83.85 82.56 83.53 131,023 +1.37(+1.67%)
Jan 31, 2017 82.01 82.44 81.04 82.16 172,136 +0.12(+0.14%)
Jan 30, 2017 82.09 82.44 80.43 82.05 138,843 -0.28(-0.34%)
Jan 27, 2017 81.47 82.51 80.89 82.33 85,840 +0.92(+1.12%)
Jan 26, 2017 82.41 82.70 80.96 81.41 59,902 -1.12(-1.35%)
Jan 25, 2017 81.92 82.80 81.04 82.53 88,292 +1.13(+1.39%)
Jan 24, 2017 79.44 81.65 79.35 81.40 84,660 +2.05(+2.59%)
Jan 23, 2017 77.58 79.63 77.58 79.35 69,155 +1.24(+1.59%)
Jan 20, 2017 78.54 79.35 77.70 78.10 137,770 -0.48(-0.61%)
Jan 19, 2017 79.31 79.46 78.13 78.59 97,868 -0.55(-0.69%)
Jan 18, 2017 79.17 79.87 78.34 79.14 67,742 +0.11(+0.13%)
Jan 17, 2017 80.07 80.07 79.03 79.03 154,751 -1.55(-1.93%)
Jan 13, 2017 80.58 80.58 80.58 0 +0.25(+0.31%)
Jan 12, 2017 80.25 80.76 79.20 80.33 82,182 -0.42(-0.53%)
Jan 11, 2017 79.77 80.90 79.67 80.75 88,806 +1.05(+1.32%)
Jan 10, 2017 79.73 80.41 77.76 79.70 84,031 -0.31(-0.39%)
Jan 09, 2017 79.39 80.40 79.04 80.01 175,229 +0.01(+0.01%)
Jan 06, 2017 81.20 81.20 79.23 80.00 111,861 -0.95(-1.18%)
Jan 05, 2017 81.51 81.80 80.52 80.96 84,796 -0.76(-0.93%)
Jan 04, 2017 80.47 82.12 78.44 81.72 157,177 +1.47(+1.83%)
Jan 03, 2017 81.02 81.02 79.76 80.25 172,120 -0.64(-0.79%)
Dec 30, 2016 80.89 80.89 80.89 0 +0.86(+1.07%)
Dec 29, 2016 80.52 80.86 79.57 80.03 38,381 -0.17(-0.22%)
Dec 28, 2016 81.17 81.27 79.65 80.20 91,126 -0.76(-0.94%)
Dec 27, 2016 80.53 81.80 80.53 80.97 57,385 +0.67(+0.83%)
Dec 23, 2016 80.30 80.30 80.30 0 +2.26(+2.89%)
Dec 22, 2016 79.79 80.20 77.99 78.05 107,732 -1.55(-1.95%)
Dec 21, 2016 78.73 79.95 78.48 79.60 83,424 +0.02(+0.02%)
Dec 20, 2016 79.88 80.39 78.90 79.58 143,410 +0.40(+0.51%)
Dec 19, 2016 80.59 81.40 79.02 79.18 204,053 -0.90(-1.13%)
Dec 16, 2016 82.80 83.00 79.86 80.08 349,727 -2.43(-2.94%)
Dec 15, 2016 82.47 84.39 81.88 82.50 195,739 -0.21(-0.26%)
Dec 14, 2016 83.23 84.16 81.59 82.72 103,935 -0.65(-0.78%)
Dec 13, 2016 84.02 84.41 81.92 83.37 108,501 -0.37(-0.45%)
Dec 12, 2016 83.98 84.10 78.49 83.74 98,604 -0.27(-0.32%)
Dec 09, 2016 83.61 85.16 83.11 84.01 101,675 +0.15(+0.18%)
Dec 08, 2016 81.48 83.93 80.99 83.86 169,150 +2.56(+3.15%)
Dec 07, 2016 80.40 81.55 78.85 81.30 158,286 +0.59(+0.74%)
Dec 06, 2016 76.76 81.00 76.76 80.70 219,238 +3.69(+4.80%)
Dec 05, 2016 77.71 78.93 76.60 77.01 143,669 -0.35(-0.45%)
Dec 02, 2016 76.49 77.53 75.82 77.35 110,052 +0.68(+0.89%)
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.