Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 84.00 84.16 83.17 83.69 359,383 -0.48(-0.57%)
Aug 30, 2016 84.81 84.95 84.06 84.17 386,754 -0.49(-0.58%)
Aug 29, 2016 84.41 84.82 84.35 84.66 649,994 +0.16(+0.19%)
Aug 26, 2016 83.62 85.07 83.62 84.50 1,055,395 +0.07(+0.08%)
Aug 25, 2016 84.62 84.62 84.20 84.43 707,910 -0.37(-0.44%)
Aug 24, 2016 84.69 85.15 84.51 84.80 521,950 +0.11(+0.13%)
Aug 23, 2016 85.31 85.46 84.60 84.69 345,776 -0.44(-0.52%)
Aug 22, 2016 84.99 85.26 84.78 85.13 285,394 +0.04(+0.05%)
Aug 19, 2016 84.69 85.17 84.52 85.09 335,995 +0.11(+0.13%)
Aug 18, 2016 84.49 84.99 84.49 84.98 377,902 +0.50(+0.59%)
Aug 17, 2016 84.60 84.72 84.21 84.48 586,049 +0.00(+0.00%)
Aug 16, 2016 84.63 84.78 84.31 84.48 525,309 -0.49(-0.58%)
Aug 15, 2016 84.52 85.08 84.44 84.97 412,721 +0.49(+0.58%)
Aug 12, 2016 84.48 84.67 84.09 84.48 758,212 -0.05(-0.06%)
Aug 11, 2016 84.22 84.67 84.01 84.53 510,226 +0.31(+0.37%)
Aug 10, 2016 84.67 84.99 83.90 84.22 982,276 -0.51(-0.60%)
Aug 09, 2016 84.87 85.16 84.43 84.73 672,892 +0.00(+0.00%)
Aug 08, 2016 85.58 85.58 84.62 84.73 893,277 -0.64(-0.75%)
Aug 05, 2016 85.17 85.64 84.93 85.37 763,446 +0.77(+0.91%)
Aug 04, 2016 85.11 85.60 84.53 84.60 400,933 -0.57(-0.67%)
Aug 03, 2016 84.50 85.17 84.20 85.17 966,942 +0.86(+1.02%)
Aug 02, 2016 84.22 84.58 83.95 84.31 826,512 -0.21(-0.25%)
Aug 01, 2016 84.51 85.31 84.17 84.52 836,816 -0.10(-0.12%)
Jul 29, 2016 85.17 85.17 83.93 84.62 885,796 -0.60(-0.70%)
Jul 28, 2016 84.35 85.52 83.91 85.22 1,690,630 +0.87(+1.03%)
Jul 27, 2016 83.88 84.52 83.69 84.35 1,843,671 +0.16(+0.19%)
Jul 26, 2016 84.05 84.52 83.69 84.19 1,406,870 +0.11(+0.13%)
Jul 25, 2016 83.80 85.88 82.16 84.08 1,443,404 -1.11(-1.30%)
Jul 22, 2016 85.42 85.46 84.56 85.19 1,367,604 -0.53(-0.62%)
Jul 21, 2016 86.93 86.93 85.41 85.72 750,327 -1.18(-1.36%)
Jul 20, 2016 86.50 87.11 86.20 86.90 488,847 +0.55(+0.64%)
Jul 19, 2016 85.77 86.54 85.68 86.35 500,681 +0.55(+0.64%)
Jul 18, 2016 85.84 86.18 85.53 85.80 481,941 -0.02(-0.02%)
Jul 15, 2016 86.11 86.56 85.57 85.82 740,974 +0.00(+0.00%)
Jul 14, 2016 86.11 86.11 85.25 85.82 666,189 +0.61(+0.72%)
Jul 13, 2016 86.24 86.29 84.79 85.21 472,460 -0.57(-0.66%)
Jul 12, 2016 85.66 86.01 85.32 85.78 461,757 +0.82(+0.97%)
Jul 11, 2016 84.03 85.31 83.46 84.96 583,482 +0.86(+1.02%)
Jul 08, 2016 83.50 84.53 82.73 84.10 935,945 +1.37(+1.66%)
Jul 07, 2016 82.86 83.17 82.32 82.73 631,299 +0.00(+0.00%)
Jul 06, 2016 82.47 82.80 81.35 82.73 938,977 +0.16(+0.19%)
Jul 05, 2016 83.65 83.86 82.18 82.57 954,330 -1.82(-2.16%)
Jul 01, 2016 85.18 84.39 84.39 84.39 1,284,400 -0.75(-0.88%)
Jun 30, 2016 84.16 85.19 83.73 85.14 1,173,254 +1.34(+1.60%)
Jun 29, 2016 82.89 84.19 82.62 83.80 1,512,192 +1.71(+2.08%)
Jun 28, 2016 81.87 82.17 81.22 82.09 1,626,050 +0.94(+1.16%)
Jun 27, 2016 83.42 83.73 81.04 81.15 1,723,381 -3.06(-3.63%)
Jun 24, 2016 84.04 85.29 83.92 84.21 887,019 -2.60(-3.00%)
Jun 23, 2016 86.22 86.81 85.78 86.81 381,841 +0.93(+1.08%)
Jun 22, 2016 85.94 86.39 85.55 85.88 430,888 -0.06(-0.07%)
Jun 21, 2016 87.03 87.19 85.90 85.94 587,606 -0.80(-0.92%)
Jun 20, 2016 86.92 87.47 86.57 86.74 488,816 +0.55(+0.64%)
Jun 17, 2016 86.73 86.96 85.74 86.19 848,823 -0.45(-0.52%)
Jun 16, 2016 85.86 86.91 85.38 86.64 351,260 +0.31(+0.36%)
Jun 15, 2016 86.55 87.06 86.19 86.33 483,546 -0.02(-0.02%)
Jun 14, 2016 86.89 87.19 85.87 86.35 458,594 -0.65(-0.75%)
Jun 13, 2016 88.66 88.77 86.94 87.00 702,826 -2.02(-2.27%)
Jun 10, 2016 89.76 90.27 88.93 89.02 1,041,185 -1.43(-1.58%)
Jun 09, 2016 90.22 90.50 89.67 90.45 435,864 +0.08(+0.09%)
Jun 08, 2016 88.81 90.47 88.54 90.37 1,200,579 +1.80(+2.03%)
Jun 07, 2016 88.74 89.06 88.42 88.57 439,765 +0.09(+0.10%)
Jun 06, 2016 87.50 88.96 87.00 88.48 942,943 +0.91(+1.04%)
Jun 03, 2016 88.24 88.24 87.33 87.57 848,383 -0.96(-1.08%)
Jun 02, 2016 88.64 88.93 88.28 88.53 475,659 -0.08(-0.09%)
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.