Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 76.61 76.84 75.69 76.29 976,513 +0.07(+0.09%)
Jun 29, 2017 77.67 77.79 75.37 76.23 1,126,905 -1.65(-2.12%)
Jun 28, 2017 77.50 77.98 76.43 77.87 817,541 +0.74(+0.96%)
Jun 27, 2017 77.77 77.91 76.99 77.14 730,972 -0.78(-1.00%)
Jun 26, 2017 78.10 79.17 77.67 77.91 796,849 -0.13(-0.17%)
Jun 23, 2017 78.70 78.05 1,474,487 +0.22(+0.28%)
Jun 22, 2017 77.35 78.13 76.73 77.83 1,007,852 +0.48(+0.62%)
Jun 21, 2017 77.35 77.88 77.22 77.35 959,771 +0.32(+0.41%)
Jun 20, 2017 77.83 78.06 76.90 77.03 874,924 -1.02(-1.30%)
Jun 19, 2017 76.89 78.35 76.39 78.05 1,499,095 +1.43(+1.86%)
Jun 16, 2017 75.92 76.64 75.56 76.62 3,161,298 +0.63(+0.83%)
Jun 15, 2017 75.90 76.25 75.03 75.99 1,492,222 -0.68(-0.89%)
Jun 14, 2017 77.62 77.86 75.86 76.67 1,055,568 -0.75(-0.97%)
Jun 13, 2017 77.75 78.00 76.94 77.41 1,662,043 -0.10(-0.12%)
Jun 12, 2017 74.20 77.63 74.03 77.51 3,161,569 +2.43(+3.23%)
Jun 09, 2017 79.83 79.83 74.62 75.08 3,011,101 -4.69(-5.88%)
Jun 08, 2017 79.72 79.95 79.32 79.77 981,971 -0.06(-0.07%)
Jun 07, 2017 79.40 79.90 79.16 79.83 1,006,669 +0.40(+0.51%)
Jun 06, 2017 79.67 80.16 79.15 79.43 1,016,177 -0.45(-0.56%)
Jun 05, 2017 80.10 80.54 79.87 79.88 1,052,926 -0.11(-0.13%)
Jun 02, 2017 79.57 80.04 79.12 79.98 1,719,578 +0.55(+0.69%)
Jun 01, 2017 79.32 79.60 78.76 79.44 2,760,337 +0.31(+0.39%)
May 31, 2017 79.04 79.19 77.97 79.13 1,850,376 +0.37(+0.47%)
May 30, 2017 78.79 79.03 78.29 78.76 1,899,970 -0.33(-0.41%)
May 26, 2017 79.42 79.61 78.85 79.08 1,073,259 -0.63(-0.79%)
May 25, 2017 79.12 79.95 78.90 79.72 1,006,739 +0.81(+1.03%)
May 24, 2017 79.03 79.03 78.19 78.90 912,587 +0.23(+0.29%)
May 23, 2017 79.69 80.02 78.56 78.67 1,034,072 -0.85(-1.07%)
May 22, 2017 79.23 79.91 79.15 79.52 1,551,447 +0.15(+0.19%)
May 19, 2017 79.36 80.12 79.09 79.37 1,481,626 +0.19(+0.24%)
May 18, 2017 79.11 79.61 78.42 79.18 1,232,948 -0.14(-0.18%)
May 17, 2017 80.50 80.89 79.28 79.32 2,288,422 -2.00(-2.46%)
May 16, 2017 83.08 83.20 80.34 81.33 3,611,898 -1.44(-1.74%)
May 15, 2017 82.65 83.16 82.58 82.76 1,239,074 +0.39(+0.48%)
May 12, 2017 83.48 83.48 82.35 82.37 1,587,959 -1.14(-1.37%)
May 11, 2017 82.82 83.57 82.65 83.51 1,289,903 +0.12(+0.14%)
May 10, 2017 83.27 83.67 82.93 83.40 914,811 +0.16(+0.20%)
May 09, 2017 83.39 83.58 82.93 83.23 2,339,602 -0.35(-0.42%)
May 08, 2017 83.59 83.87 82.77 83.59 1,088,734 -0.28(-0.33%)
May 05, 2017 83.04 83.89 82.76 83.87 1,705,332 +0.89(+1.07%)
May 04, 2017 83.39 83.55 82.38 82.97 3,456,186 -0.48(-0.57%)
May 03, 2017 83.90 84.32 82.52 83.45 4,178,729 +5.52(+7.09%)
May 02, 2017 78.64 78.64 77.68 77.93 1,620,113 -0.44(-0.56%)
May 01, 2017 77.88 78.52 77.66 78.37 1,407,671 +0.78(+1.00%)
Apr 28, 2017 78.11 78.27 76.79 77.60 2,637,369 -0.48(-0.61%)
Apr 27, 2017 81.11 81.32 77.20 78.08 3,865,608 -2.57(-3.19%)
Apr 26, 2017 81.15 81.16 80.05 80.65 1,649,255 +0.07(+0.08%)
Apr 25, 2017 81.23 81.23 80.34 80.58 1,526,914 -0.31(-0.38%)
Apr 24, 2017 80.94 81.01 79.87 80.88 1,683,838 +1.23(+1.54%)
Apr 21, 2017 80.19 80.31 79.44 79.66 1,353,018 -0.56(-0.69%)
Apr 20, 2017 80.23 80.46 79.75 80.21 1,822,756 +0.42(+0.53%)
Apr 19, 2017 80.08 80.64 79.65 79.79 1,831,844 +0.11(+0.13%)
Apr 18, 2017 79.91 80.18 79.14 79.69 928,630 -0.31(-0.38%)
Apr 17, 2017 79.93 80.27 79.57 79.99 1,238,342 +0.46(+0.58%)
Apr 13, 2017 79.63 80.22 79.35 79.53 779,336 -0.04(-0.05%)
Apr 12, 2017 80.24 80.42 79.38 79.57 609,842 -0.65(-0.81%)
Apr 11, 2017 79.80 80.37 79.34 80.22 1,386,694 +0.23(+0.29%)
Apr 10, 2017 79.76 80.22 79.51 79.99 741,683 +0.28(+0.35%)
Apr 07, 2017 79.57 80.12 79.32 79.72 2,108,288 +0.09(+0.11%)
Apr 06, 2017 79.67 79.90 79.10 79.63 1,907,337 +0.10(+0.12%)
Apr 05, 2017 80.24 80.79 79.28 79.53 1,122,822 -0.33(-0.41%)
Apr 04, 2017 79.97 80.51 79.26 79.86 1,006,210 -0.13(-0.17%)
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.