Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 88.16 88.38 87.75 87.94 8,565,269 -0.06(-0.07%)
Feb 27, 2017 88.32 88.38 87.91 88.00 6,126,821 -0.43(-0.49%)
Feb 24, 2017 87.36 88.43 87.30 88.43 5,151,311 +0.25(+0.28%)
Feb 23, 2017 88.23 88.49 87.87 88.18 6,040,523 +0.38(+0.43%)
Feb 22, 2017 87.61 88.15 87.51 87.80 8,384,212 -0.12(-0.14%)
Feb 21, 2017 87.51 88.04 87.17 87.92 9,301,250 +0.46(+0.53%)
Feb 17, 2017 87.46 87.46 87.46 0 +0.05(+0.06%)
Feb 16, 2017 87.55 87.68 86.79 87.41 8,680,321 -0.13(-0.15%)
Feb 15, 2017 87.02 87.54 86.70 87.54 8,049,241 +0.69(+0.79%)
Feb 14, 2017 86.52 86.97 86.26 86.85 5,943,790 +0.41(+0.47%)
Feb 13, 2017 86.20 86.70 86.00 86.44 6,041,844 +0.54(+0.63%)
Feb 10, 2017 85.80 86.14 85.23 85.90 10,431,983 +0.32(+0.37%)
Feb 09, 2017 85.37 85.77 84.88 85.58 6,554,536 +0.49(+0.58%)
Feb 08, 2017 85.80 85.84 85.08 85.09 7,587,322 -0.69(-0.80%)
Feb 07, 2017 85.96 86.35 85.67 85.78 8,600,146 -0.05(-0.06%)
Feb 06, 2017 86.07 86.10 85.51 85.83 9,664,371 -0.25(-0.29%)
Feb 03, 2017 85.74 86.82 85.11 86.08 28,079,568 +3.78(+4.59%)
Feb 02, 2017 82.14 82.70 81.57 82.30 11,130,421 -0.14(-0.17%)
Feb 01, 2017 82.90 83.09 82.05 82.44 7,530,809 -0.27(-0.33%)
Jan 31, 2017 82.13 83.28 82.10 82.71 7,474,105 -0.99(-1.18%)
Jan 30, 2017 83.47 83.74 82.66 83.70 8,790,770 -0.07(-0.08%)
Jan 27, 2017 83.32 83.80 82.92 83.77 5,445,940 +0.53(+0.64%)
Jan 26, 2017 83.92 83.92 83.08 83.24 8,415,085 -0.66(-0.79%)
Jan 25, 2017 83.79 84.27 83.45 83.90 9,355,898 +0.67(+0.80%)
Jan 24, 2017 82.40 83.49 81.85 83.23 8,392,711 +1.08(+1.31%)
Jan 23, 2017 81.70 82.30 81.50 82.15 7,414,032 +0.31(+0.38%)
Jan 20, 2017 82.09 82.28 81.61 81.84 9,048,515 +0.11(+0.13%)
Jan 19, 2017 81.79 81.85 81.41 81.73 6,478,711 +0.14(+0.17%)
Jan 18, 2017 81.27 81.83 80.98 81.59 8,512,172 +0.33(+0.41%)
Jan 17, 2017 80.76 81.49 80.76 81.26 6,326,480 +0.09(+0.11%)
Jan 13, 2017 81.17 81.17 81.17 0 -0.20(-0.25%)
Jan 12, 2017 81.05 81.47 80.51 81.37 6,884,006 -0.43(-0.53%)
Jan 11, 2017 81.25 81.80 80.91 81.80 7,499,023 +0.49(+0.60%)
Jan 10, 2017 81.70 81.90 81.13 81.31 6,017,088 -0.44(-0.54%)
Jan 09, 2017 82.28 82.45 81.65 81.75 7,304,984 -0.46(-0.56%)
Jan 06, 2017 81.30 82.49 80.94 82.21 8,898,332 +1.12(+1.38%)
Jan 05, 2017 80.34 81.53 80.22 81.09 7,804,624 +0.94(+1.17%)
Jan 04, 2017 79.44 80.26 79.36 80.15 8,032,741 +0.65(+0.82%)
Jan 03, 2017 78.76 79.91 78.49 79.50 13,770,135 +1.48(+1.90%)
Dec 30, 2016 78.02 78.02 78.02 0 -0.31(-0.40%)
Dec 29, 2016 78.49 78.84 78.30 78.33 6,240,683 +0.03(+0.04%)
Dec 28, 2016 78.40 78.65 77.97 78.30 7,586,068 -0.05(-0.06%)
Dec 27, 2016 78.27 78.85 78.23 78.35 3,771,005 +0.20(+0.26%)
Dec 23, 2016 78.15 78.15 78.15 0 +0.25(+0.32%)
Dec 22, 2016 78.02 78.06 77.19 77.90 12,074,044 -0.24(-0.31%)
Dec 21, 2016 78.48 78.55 77.98 78.14 9,343,617 -0.22(-0.28%)
Dec 20, 2016 78.41 78.58 77.69 78.36 6,917,126 +0.26(+0.33%)
Dec 19, 2016 78.04 78.60 78.02 78.10 8,697,651 -0.25(-0.32%)
Dec 16, 2016 79.22 79.46 78.17 78.35 19,141,694 -1.15(-1.45%)
Dec 15, 2016 79.37 80.39 79.13 79.50 14,070,699 +0.37(+0.47%)
Dec 14, 2016 79.28 79.98 79.12 79.13 20,121,140 -0.07(-0.09%)
Dec 13, 2016 78.81 79.50 78.25 79.20 12,840,599 +0.70(+0.89%)
Dec 12, 2016 78.99 79.03 77.92 78.50 11,941,362 -0.64(-0.81%)
Dec 09, 2016 79.15 79.93 78.83 79.14 10,728,310 -0.14(-0.18%)
Dec 08, 2016 79.68 79.87 78.97 79.28 13,297,756 -0.03(-0.04%)
Dec 07, 2016 77.27 79.49 77.25 79.31 13,899,246 +2.20(+2.85%)
Dec 06, 2016 77.94 77.97 76.71 77.11 13,882,403 -0.20(-0.26%)
Dec 05, 2016 76.63 77.60 76.55 77.31 12,118,373 +1.59(+2.10%)
Dec 02, 2016 75.40 76.25 75.17 75.72 13,629,619 +0.29(+0.38%)
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.