Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 86.02 86.90 85.37 86.47 1,251,607 +0.15(+0.17%)
Mar 30, 2017 86.38 87.25 85.78 86.32 946,246 -0.08(-0.09%)
Mar 29, 2017 85.31 86.47 84.98 86.40 1,841,468 +0.93(+1.09%)
Mar 28, 2017 85.43 86.10 85.16 85.47 1,086,768 +0.03(+0.04%)
Mar 27, 2017 85.41 86.06 83.81 85.44 1,774,159 -1.04(-1.20%)
Mar 24, 2017 86.00 87.39 85.59 86.48 2,059,460 +0.79(+0.92%)
Mar 23, 2017 84.61 86.07 84.25 85.69 2,237,979 +1.09(+1.29%)
Mar 22, 2017 83.90 84.72 83.07 84.60 1,567,003 +0.96(+1.15%)
Mar 21, 2017 86.50 86.64 83.53 83.64 2,565,918 -2.68(-3.10%)
Mar 20, 2017 86.29 86.48 85.59 86.32 1,194,115 +0.10(+0.12%)
Mar 17, 2017 87.13 87.72 86.05 86.22 2,446,093 -0.51(-0.59%)
Mar 16, 2017 88.60 89.15 85.97 86.73 8,109,111 -1.67(-1.89%)
Mar 15, 2017 86.60 88.69 85.92 88.40 2,365,841 +2.49(+2.90%)
Mar 14, 2017 86.60 86.60 85.47 85.91 1,396,024 -0.78(-0.90%)
Mar 13, 2017 85.42 87.32 85.31 86.69 2,412,588 +0.57(+0.66%)
Mar 10, 2017 84.80 86.18 84.66 86.12 2,404,312 +1.88(+2.23%)
Mar 09, 2017 83.22 84.29 82.58 84.24 1,935,715 +0.78(+0.93%)
Mar 08, 2017 82.53 83.85 81.82 83.46 2,235,219 +1.39(+1.69%)
Mar 07, 2017 82.39 83.44 81.75 82.07 2,292,912 -0.87(-1.05%)
Mar 06, 2017 84.30 84.46 82.58 82.94 2,572,026 -2.38(-2.79%)
Mar 03, 2017 87.00 88.35 84.98 85.32 4,616,972 -2.00(-2.29%)
Mar 02, 2017 88.73 88.73 87.05 87.32 4,291,182 -1.61(-1.81%)
Mar 01, 2017 87.38 89.18 86.46 88.93 2,501,287 +2.63(+3.05%)
Feb 28, 2017 87.82 87.90 85.99 86.30 1,973,196 -1.44(-1.64%)
Feb 27, 2017 87.47 87.95 86.58 87.74 1,535,237 +0.19(+0.22%)
Feb 24, 2017 86.56 87.69 85.69 87.55 1,370,189 +0.45(+0.52%)
Feb 23, 2017 86.69 87.37 85.92 87.10 1,367,978 +0.72(+0.83%)
Feb 22, 2017 87.14 86.17 86.38 1,350,021 -0.77(-0.88%)
Feb 21, 2017 87.00 87.52 86.76 87.15 1,910,150 +0.75(+0.87%)
Feb 17, 2017 86.40 86.40 86.40 0 +1.26(+1.48%)
Feb 16, 2017 84.69 85.44 83.83 85.14 1,829,856 +0.78(+0.92%)
Feb 15, 2017 84.28 84.94 83.54 84.36 2,200,824 -0.18(-0.21%)
Feb 14, 2017 84.25 84.59 82.81 84.54 4,042,780 +0.26(+0.31%)
Feb 13, 2017 83.65 84.72 82.94 84.28 4,004,607 +1.05(+1.26%)
Feb 10, 2017 83.97 84.46 82.38 83.23 1,695,088 -0.65(-0.77%)
Feb 09, 2017 84.33 84.91 83.17 83.88 1,808,434 +0.95(+1.15%)
Feb 08, 2017 84.44 84.89 82.60 82.93 2,182,342 -1.57(-1.86%)
Feb 07, 2017 82.29 85.11 81.80 84.50 2,975,440 +1.68(+2.03%)
Feb 06, 2017 84.45 84.55 82.33 82.82 1,924,991 -1.59(-1.88%)
Feb 03, 2017 83.57 84.97 83.14 84.41 1,822,421 +1.65(+1.99%)
Feb 02, 2017 80.82 82.87 80.04 82.76 1,117,014 +1.48(+1.82%)
Feb 01, 2017 81.09 81.96 80.38 81.28 1,440,878 -0.06(-0.07%)
Jan 31, 2017 80.88 81.35 79.80 81.34 1,249,458 +0.18(+0.22%)
Jan 30, 2017 81.57 81.67 79.22 81.16 1,976,275 -0.60(-0.73%)
Jan 27, 2017 81.98 81.98 80.89 81.76 1,487,100 +0.12(+0.15%)
Jan 26, 2017 82.77 82.94 81.48 81.64 1,515,815 -1.01(-1.22%)
Jan 25, 2017 82.87 83.96 82.43 82.65 1,880,649 +0.65(+0.79%)
Jan 24, 2017 81.60 82.63 81.53 82.00 1,814,753 +0.46(+0.56%)
Jan 23, 2017 81.39 81.91 80.91 81.54 1,204,968 -0.13(-0.16%)
Jan 20, 2017 80.70 81.89 80.24 81.67 6,042,539 +1.69(+2.11%)
Jan 19, 2017 80.26 80.78 79.65 79.98 1,498,045 +0.27(+0.34%)
Jan 18, 2017 79.10 80.06 78.69 79.71 1,676,898 +1.09(+1.39%)
Jan 17, 2017 80.97 81.23 78.29 78.62 2,403,471 -2.70(-3.32%)
Jan 13, 2017 81.32 81.32 81.32 0 +0.67(+0.83%)
Jan 12, 2017 80.72 80.86 79.24 80.65 1,646,368 -0.22(-0.27%)
Jan 11, 2017 79.97 81.03 79.17 80.87 1,764,535 +0.89(+1.11%)
Jan 10, 2017 79.29 80.37 78.56 79.98 1,796,034 +0.39(+0.49%)
Jan 09, 2017 78.95 79.74 78.26 79.59 1,489,060 +0.29(+0.37%)
Jan 06, 2017 77.28 79.81 76.89 79.30 1,587,682 +2.37(+3.08%)
Jan 05, 2017 77.08 77.63 76.33 76.93 1,368,229 -0.59(-0.76%)
Jan 04, 2017 76.19 77.96 76.09 77.52 1,889,516 +1.34(+1.76%)
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.