Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 87.58 88.07 87.10 87.10 3,487,781 +0.05(+0.06%)
Apr 27, 2018 86.66 87.34 86.52 87.05 2,224,977 +0.29(+0.33%)
Apr 26, 2018 86.05 87.18 86.05 86.76 2,899,318 +1.50(+1.76%)
Apr 25, 2018 85.24 85.59 84.71 85.26 1,648,887 +0.08(+0.09%)
Apr 24, 2018 86.24 86.74 84.73 85.18 1,783,332 -0.71(-0.83%)
Apr 23, 2018 86.43 86.58 85.70 85.89 1,835,613 -0.40(-0.46%)
Apr 20, 2018 86.29 86.81 86.06 86.29 1,730,523 -0.15(-0.17%)
Apr 19, 2018 86.65 86.91 85.98 86.44 1,568,415 -0.55(-0.63%)
Apr 18, 2018 86.66 87.45 86.66 86.99 1,848,425 +0.39(+0.45%)
Apr 17, 2018 86.60 87.06 86.31 86.60 1,620,799 +0.34(+0.39%)
Apr 16, 2018 86.11 86.80 85.95 86.26 1,644,968 +0.84(+0.98%)
Apr 13, 2018 86.05 86.23 85.06 85.42 1,634,028 -0.33(-0.38%)
Apr 12, 2018 85.87 86.67 85.65 85.75 1,679,015 +0.31(+0.36%)
Apr 11, 2018 85.50 86.15 85.34 85.44 1,586,486 -0.14(-0.16%)
Apr 10, 2018 85.61 85.88 85.00 85.58 2,352,061 +1.13(+1.34%)
Apr 09, 2018 84.85 85.42 84.35 84.45 1,490,097 -0.01(-0.01%)
Apr 06, 2018 85.44 85.99 83.93 84.46 1,891,611 -1.55(-1.80%)
Apr 05, 2018 85.95 86.35 85.09 86.01 1,908,240 +0.59(+0.69%)
Apr 04, 2018 83.45 85.56 83.32 85.42 2,610,336 +1.31(+1.56%)
Apr 03, 2018 83.75 84.34 82.90 84.11 2,463,372 +0.37(+0.44%)
Apr 02, 2018 85.22 85.82 82.89 83.74 2,282,926 -1.39(-1.63%)
Mar 29, 2018 85.13 85.13 85.13 0 +0.88(+1.04%)
Mar 28, 2018 83.96 85.14 83.96 84.25 2,476,357 +0.37(+0.44%)
Mar 27, 2018 84.24 85.44 83.51 83.88 3,006,206 -0.15(-0.18%)
Mar 26, 2018 82.58 84.22 82.56 84.03 2,049,933 +2.35(+2.88%)
Mar 23, 2018 82.41 82.96 81.68 81.68 2,720,558 -0.50(-0.61%)
Mar 22, 2018 82.09 83.38 82.08 82.18 1,996,312 -0.63(-0.76%)
Mar 21, 2018 83.14 83.52 82.70 82.81 1,302,576 -0.28(-0.34%)
Mar 20, 2018 82.50 83.47 82.19 83.09 1,855,545 +0.95(+1.16%)
Mar 19, 2018 83.28 83.28 81.40 82.14 2,176,418 -1.36(-1.63%)
Mar 16, 2018 82.92 83.80 82.82 83.50 2,344,144 +0.62(+0.75%)
Mar 15, 2018 82.37 83.90 82.18 82.88 2,233,701 +0.61(+0.74%)
Mar 14, 2018 82.49 82.77 82.18 82.27 1,692,456 -0.08(-0.10%)
Mar 13, 2018 82.84 83.22 82.12 82.35 1,890,361 -0.06(-0.07%)
Mar 12, 2018 83.29 83.93 82.31 82.41 2,666,809 -0.54(-0.65%)
Mar 09, 2018 82.59 83.28 82.26 82.95 1,897,727 +0.53(+0.64%)
Mar 08, 2018 81.71 82.54 81.62 82.42 2,351,505 +1.01(+1.24%)
Mar 07, 2018 81.56 80.44 81.41 1,855,847 +0.03(+0.04%)
Mar 06, 2018 81.09 81.64 80.65 81.38 1,964,626 +0.75(+0.93%)
Mar 05, 2018 79.95 80.86 79.72 80.63 1,896,081 +0.34(+0.42%)
Mar 02, 2018 78.63 80.73 78.10 80.29 2,776,701 +0.59(+0.74%)
Mar 01, 2018 80.98 81.72 79.24 79.70 2,672,193 -1.68(-2.06%)
Feb 28, 2018 80.70 82.69 80.62 81.38 3,629,133 +1.20(+1.50%)
Feb 27, 2018 80.60 81.01 80.18 80.18 2,315,789 -0.39(-0.48%)
Feb 26, 2018 80.02 80.78 79.91 80.57 1,789,924 +0.77(+0.96%)
Feb 23, 2018 78.66 79.85 78.56 79.80 2,329,638 +1.48(+1.89%)
Feb 22, 2018 78.32 1,855,532 +0.51(+0.66%)
Feb 21, 2018 77.90 79.09 77.80 77.81 2,147,828 -0.27(-0.35%)
Feb 20, 2018 78.07 78.60 77.37 78.08 2,553,725 -0.17(-0.22%)
Feb 16, 2018 78.25 78.25 78.25 0 -0.72(-0.91%)
Feb 15, 2018 78.24 79.29 77.89 78.97 2,869,114 +1.09(+1.40%)
Feb 14, 2018 77.14 78.68 76.32 77.88 3,108,012 +0.11(+0.14%)
Feb 13, 2018 77.44 77.97 77.13 77.77 1,512,468 -0.30(-0.38%)
Feb 12, 2018 79.25 80.35 77.42 78.07 3,018,975 -1.24(-1.56%)
Feb 09, 2018 77.29 80.09 76.43 79.31 5,100,433 +3.01(+3.94%)
Feb 08, 2018 78.01 81.11 75.88 76.30 4,607,886 -3.83(-4.78%)
Feb 07, 2018 80.07 81.94 80.00 80.13 3,547,971 -0.45(-0.56%)
Feb 06, 2018 78.35 80.83 76.35 80.58 3,040,894 -0.29(-0.36%)
Feb 05, 2018 82.07 82.63 79.49 80.87 1,955,006 -1.76(-2.13%)
Feb 02, 2018 83.90 84.59 82.44 82.63 3,161,369 -1.35(-1.61%)
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.