Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 84.20 84.61 83.67 83.95 548,781 +0.03(+0.04%)
Mar 30, 2017 82.60 84.13 82.60 83.92 459,325 +1.38(+1.67%)
Mar 29, 2017 82.36 82.66 81.77 82.54 315,368 +0.39(+0.47%)
Mar 28, 2017 80.85 82.83 80.34 82.15 779,123 +1.34(+1.66%)
Mar 27, 2017 79.40 81.06 78.01 80.81 651,958 +0.41(+0.51%)
Mar 24, 2017 80.27 81.35 79.79 80.40 460,460 +0.22(+0.27%)
Mar 23, 2017 79.67 80.69 79.24 80.18 597,268 +0.70(+0.88%)
Mar 22, 2017 77.96 79.57 77.34 79.48 648,524 +1.13(+1.44%)
Mar 21, 2017 80.97 81.20 77.95 78.35 1,104,611 -2.46(-3.04%)
Mar 20, 2017 81.00 81.41 80.31 80.81 447,226 +0.06(+0.07%)
Mar 17, 2017 80.49 81.00 80.16 80.75 800,886 +0.38(+0.47%)
Mar 16, 2017 80.37 80.99 80.06 80.37 500,798 +0.25(+0.31%)
Mar 15, 2017 78.88 80.29 78.13 80.12 1,011,009 +0.48(+0.60%)
Mar 14, 2017 79.83 80.55 79.27 79.64 591,479 -0.26(-0.33%)
Mar 13, 2017 80.17 80.68 79.51 79.90 925,204 -0.02(-0.03%)
Mar 10, 2017 79.67 80.38 79.31 79.92 631,987 +0.37(+0.47%)
Mar 09, 2017 80.04 80.29 79.19 79.55 401,254 -0.36(-0.45%)
Mar 08, 2017 80.30 80.86 79.84 79.91 371,634 -0.37(-0.46%)
Mar 07, 2017 79.97 81.14 79.50 80.28 882,674 -0.05(-0.06%)
Mar 06, 2017 79.93 81.03 79.93 80.33 925,143 +0.11(+0.14%)
Mar 03, 2017 79.13 80.26 79.13 80.22 883,831 +0.93(+1.17%)
Mar 02, 2017 78.37 80.16 78.26 79.29 884,582 +0.04(+0.05%)
Mar 01, 2017 78.07 79.54 77.71 79.25 958,651 +2.44(+3.18%)
Feb 28, 2017 77.85 77.85 76.73 76.81 482,211 -1.05(-1.35%)
Feb 27, 2017 77.93 78.09 77.14 77.86 799,996 +0.04(+0.05%)
Feb 24, 2017 75.76 77.90 75.62 77.82 620,292 +1.63(+2.14%)
Feb 23, 2017 77.54 77.60 75.56 76.19 803,698 -0.92(-1.19%)
Feb 22, 2017 76.41 77.88 76.41 77.11 769,321 +0.33(+0.43%)
Feb 21, 2017 75.76 78.90 75.76 76.78 1,594,398 +0.34(+0.44%)
Feb 17, 2017 76.44 76.44 76.44 0 +5.99(+8.50%)
Feb 16, 2017 69.96 70.66 69.18 70.45 865,877 +0.49(+0.70%)
Feb 15, 2017 69.77 70.02 69.31 69.96 458,887 +0.29(+0.42%)
Feb 14, 2017 69.90 69.99 68.65 69.67 420,761 -0.34(-0.49%)
Feb 13, 2017 69.41 70.67 69.40 70.01 507,953 +0.07(+0.10%)
Feb 10, 2017 70.54 70.54 69.52 69.94 358,179 -0.35(-0.50%)
Feb 09, 2017 69.95 70.63 69.64 70.29 319,237 +0.61(+0.88%)
Feb 08, 2017 68.64 69.82 68.27 69.68 441,235 +0.75(+1.09%)
Feb 07, 2017 68.77 69.35 68.13 68.93 294,468 +0.18(+0.26%)
Feb 06, 2017 69.23 69.62 68.12 68.75 280,003 -0.87(-1.25%)
Feb 03, 2017 68.05 69.71 67.91 69.62 506,858 +1.65(+2.43%)
Feb 02, 2017 67.65 68.46 67.33 67.97 481,040 +0.03(+0.04%)
Feb 01, 2017 68.00 68.65 67.25 67.94 462,801 +0.38(+0.56%)
Jan 31, 2017 66.75 67.73 66.39 67.56 334,718 +0.51(+0.76%)
Jan 30, 2017 67.14 67.14 65.88 67.05 347,172 +0.16(+0.24%)
Jan 27, 2017 67.11 67.20 66.21 66.89 323,972 -0.28(-0.42%)
Jan 26, 2017 67.29 67.75 66.42 67.17 428,539 -0.45(-0.67%)
Jan 25, 2017 66.21 67.68 66.21 67.62 403,883 +2.00(+3.05%)
Jan 24, 2017 64.99 66.03 64.64 65.62 520,170 +0.97(+1.50%)
Jan 23, 2017 64.25 65.01 64.25 64.65 393,939 +0.01(+0.02%)
Jan 20, 2017 65.66 66.23 64.36 64.64 646,838 -1.11(-1.69%)
Jan 19, 2017 67.12 67.96 65.43 65.75 595,059 -1.56(-2.32%)
Jan 18, 2017 64.68 67.46 64.68 67.31 834,703 +2.68(+4.15%)
Jan 17, 2017 66.07 66.35 64.30 64.63 636,699 -1.69(-2.55%)
Jan 13, 2017 66.32 66.32 66.32 0 +1.15(+1.76%)
Jan 12, 2017 65.57 65.93 63.82 65.17 347,495 -0.36(-0.55%)
Jan 11, 2017 65.30 65.79 64.77 65.53 352,942 -0.18(-0.27%)
Jan 10, 2017 64.16 66.28 63.92 65.71 540,881 +1.74(+2.72%)
Jan 09, 2017 63.55 65.13 63.02 63.97 592,915 +0.71(+1.12%)
Jan 06, 2017 63.16 63.75 63.12 63.26 343,048 -0.07(-0.11%)
Jan 05, 2017 64.45 64.58 63.00 63.33 443,307 -1.26(-1.95%)
Jan 04, 2017 63.29 64.60 63.26 64.59 553,900 +1.32(+2.09%)
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.