Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 82.42 82.84 81.90 82.82 2,072,259 +0.67(+0.81%)
May 30, 2017 81.82 82.48 81.70 82.15 1,383,283 +0.03(+0.03%)
May 26, 2017 82.30 82.58 82.05 82.13 988,528 -0.10(-0.12%)
May 25, 2017 81.22 82.51 81.07 82.23 1,160,216 +1.03(+1.27%)
May 24, 2017 80.66 81.51 79.92 81.20 1,403,585 +0.70(+0.87%)
May 23, 2017 80.98 81.09 80.35 80.49 1,894,518 -0.26(-0.32%)
May 22, 2017 80.32 81.40 80.32 80.75 1,488,484 +0.29(+0.36%)
May 19, 2017 79.08 81.03 78.56 80.47 2,008,647 +2.23(+2.85%)
May 18, 2017 77.85 79.05 77.72 78.24 1,276,609 +0.70(+0.90%)
May 17, 2017 80.09 79.49 77.40 77.54 1,999,628 -2.55(-3.19%)
May 16, 2017 80.74 80.74 79.60 80.09 1,416,739 -0.72(-0.89%)
May 15, 2017 79.52 81.77 79.51 80.81 2,345,176 +1.05(+1.32%)
May 12, 2017 79.63 79.95 79.48 79.76 1,337,645 -0.10(-0.12%)
May 11, 2017 78.94 79.92 78.90 79.86 2,387,719 +0.65(+0.82%)
May 10, 2017 78.70 79.72 78.69 79.21 1,444,075 +0.54(+0.69%)
May 09, 2017 77.91 79.27 77.89 78.67 2,141,057 +0.85(+1.10%)
May 08, 2017 77.47 78.17 77.30 77.82 1,993,235 +0.63(+0.81%)
May 05, 2017 77.88 78.16 76.87 77.19 1,899,851 -0.58(-0.74%)
May 04, 2017 75.04 79.06 75.04 77.76 4,192,356 +3.47(+4.67%)
May 03, 2017 74.10 74.69 73.33 74.29 3,249,552 +0.01(+0.01%)
May 02, 2017 74.37 74.52 72.86 74.28 2,031,478 +0.15(+0.21%)
May 01, 2017 73.98 74.60 73.57 74.13 1,901,495 +0.40(+0.54%)
Apr 28, 2017 73.84 74.05 73.34 73.74 1,643,584 -0.06(-0.09%)
Apr 27, 2017 73.13 73.86 73.06 73.80 1,859,743 +0.78(+1.07%)
Apr 26, 2017 73.24 73.84 72.97 73.02 1,356,877 -0.22(-0.29%)
Apr 25, 2017 72.63 73.30 71.35 73.23 2,212,297 +0.49(+0.68%)
Apr 24, 2017 73.72 73.79 72.62 72.74 2,559,467 -0.29(-0.39%)
Apr 21, 2017 73.87 73.95 72.89 73.03 1,267,284 -1.00(-1.35%)
Apr 20, 2017 73.90 74.53 73.35 74.02 2,290,989 +0.47(+0.64%)
Apr 19, 2017 74.27 74.67 73.35 73.56 2,119,709 -0.64(-0.86%)
Apr 18, 2017 74.74 74.99 72.91 74.19 4,878,474 -3.67(-4.71%)
Apr 17, 2017 77.86 77.93 77.47 77.86 1,429,247 -0.03(-0.03%)
Apr 13, 2017 77.86 78.45 77.61 77.89 876,292 -0.13(-0.17%)
Apr 12, 2017 78.32 78.71 77.41 78.02 2,100,536 -0.94(-1.19%)
Apr 11, 2017 79.33 79.40 78.02 78.97 1,613,075 -0.51(-0.64%)
Apr 10, 2017 78.86 80.21 78.71 79.48 1,121,484 +0.74(+0.94%)
Apr 07, 2017 78.70 79.15 78.45 78.74 1,038,642 -0.02(-0.02%)
Apr 06, 2017 78.42 78.80 78.05 78.76 1,764,988 +0.41(+0.53%)
Apr 05, 2017 78.58 79.32 78.18 78.35 1,320,944 +0.22(+0.29%)
Apr 04, 2017 78.24 79.07 77.92 78.12 1,527,174 -0.36(-0.46%)
Apr 03, 2017 79.45 79.65 78.00 78.48 1,534,776 -1.05(-1.32%)
Mar 31, 2017 79.86 80.57 79.51 79.53 1,995,242 -0.58(-0.72%)
Mar 30, 2017 80.30 80.77 80.01 80.11 1,552,401 -0.33(-0.41%)
Mar 29, 2017 78.54 80.67 78.54 80.44 2,538,252 +1.81(+2.30%)
Mar 28, 2017 78.29 79.06 78.29 78.63 1,335,171 +0.02(+0.02%)
Mar 27, 2017 77.41 78.67 77.39 78.62 1,734,355 +0.83(+1.06%)
Mar 24, 2017 77.28 78.03 77.09 77.79 1,380,947 +0.51(+0.66%)
Mar 23, 2017 77.16 77.96 77.10 77.28 1,602,591 +0.10(+0.13%)
Mar 22, 2017 77.39 77.54 76.58 77.18 1,323,828 -0.03(-0.03%)
Mar 21, 2017 78.18 78.45 77.08 77.20 2,213,019 -0.90(-1.15%)
Mar 20, 2017 78.77 78.99 77.51 78.10 1,801,220 -0.56(-0.71%)
Mar 17, 2017 79.00 79.38 78.08 78.66 2,555,023 -0.42(-0.53%)
Mar 16, 2017 80.50 80.66 78.98 79.08 1,691,435 -1.33(-1.65%)
Mar 15, 2017 79.85 80.49 79.21 80.41 2,003,389 +0.60(+0.75%)
Mar 14, 2017 79.95 80.16 79.12 79.81 1,383,758 -0.30(-0.37%)
Mar 13, 2017 79.77 80.21 79.28 80.11 1,862,623 +0.75(+0.94%)
Mar 10, 2017 79.97 79.98 78.87 79.36 1,719,908 -0.27(-0.34%)
Mar 09, 2017 80.34 80.34 79.16 79.63 1,252,574 -0.42(-0.53%)
Mar 08, 2017 79.37 80.85 79.37 80.05 2,055,883 +0.54(+0.68%)
Mar 07, 2017 80.19 80.70 79.01 79.51 2,906,583 -1.36(-1.68%)
Mar 06, 2017 82.30 82.56 80.65 80.87 2,011,850 -2.01(-2.43%)
Mar 03, 2017 82.88 83.28 82.20 82.88 1,563,840 +0.26(+0.32%)
Mar 02, 2017 82.58 83.33 82.18 82.62 1,600,637 -0.26(-0.31%)
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.