Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 78.82 78.98 77.39 77.96 701,992 +0.03(+0.04%)
Apr 27, 2017 76.81 79.42 76.69 77.93 870,369 +2.25(+2.97%)
Apr 26, 2017 75.37 76.29 74.59 75.68 772,698 +0.74(+0.99%)
Apr 25, 2017 75.00 75.93 74.67 74.94 662,570 +0.05(+0.07%)
Apr 24, 2017 76.39 76.87 74.81 74.89 891,553 -0.34(-0.45%)
Apr 21, 2017 75.73 76.12 75.19 75.23 416,082 -0.67(-0.88%)
Apr 20, 2017 74.35 76.25 74.10 75.90 409,853 +1.80(+2.43%)
Apr 19, 2017 73.80 74.51 72.74 74.10 833,064 +0.34(+0.46%)
Apr 18, 2017 75.05 75.30 73.44 73.76 791,913 -1.48(-1.97%)
Apr 17, 2017 76.23 76.61 75.17 75.24 664,512 -0.82(-1.08%)
Apr 13, 2017 74.78 76.53 72.62 76.06 988,472 -0.71(-0.92%)
Apr 12, 2017 76.95 77.47 76.53 76.77 321,373 -0.32(-0.42%)
Apr 11, 2017 78.50 78.61 76.05 77.09 699,997 -1.01(-1.29%)
Apr 10, 2017 78.19 79.03 78.04 78.10 505,274 -0.66(-0.84%)
Apr 07, 2017 79.75 79.95 78.44 78.76 731,593 -1.49(-1.86%)
Apr 06, 2017 80.30 80.45 78.60 80.25 665,380 +0.20(+0.25%)
Apr 05, 2017 82.04 82.30 79.79 80.05 755,802 -1.85(-2.26%)
Apr 04, 2017 83.75 84.78 81.51 81.90 631,916 -2.07(-2.47%)
Apr 03, 2017 84.75 85.32 82.93 83.97 773,607 -0.76(-0.90%)
Mar 31, 2017 84.69 85.67 84.48 84.73 518,603 -0.30(-0.35%)
Mar 30, 2017 85.21 85.49 84.11 85.03 469,700 -0.16(-0.19%)
Mar 29, 2017 84.32 86.32 83.76 85.19 1,211,491 +1.18(+1.40%)
Mar 28, 2017 83.15 84.30 82.93 84.01 636,109 +0.61(+0.73%)
Mar 27, 2017 82.12 83.60 81.58 83.40 753,641 +0.78(+0.94%)
Mar 24, 2017 78.82 84.31 78.77 82.62 1,487,708 +6.54(+8.60%)
Mar 23, 2017 76.15 77.56 75.79 76.08 786,798 -0.82(-1.07%)
Mar 22, 2017 76.30 77.20 75.11 76.90 918,571 +0.41(+0.54%)
Mar 21, 2017 79.86 80.73 76.11 76.49 1,067,805 -3.13(-3.93%)
Mar 20, 2017 78.89 80.06 78.33 79.62 613,168 +0.73(+0.93%)
Mar 17, 2017 77.28 79.39 76.47 78.89 674,368 +1.51(+1.95%)
Mar 16, 2017 77.68 78.18 76.75 77.38 702,722 +0.17(+0.22%)
Mar 15, 2017 77.05 78.33 77.05 77.21 672,766 -0.26(-0.34%)
Mar 14, 2017 77.16 78.47 76.90 77.47 614,246 -0.13(-0.17%)
Mar 13, 2017 77.05 78.50 76.90 77.60 762,253 -0.74(-0.94%)
Mar 10, 2017 77.71 78.50 76.85 78.34 1,528,457 +0.79(+1.02%)
Mar 09, 2017 78.05 79.00 77.01 77.55 885,322 -0.69(-0.88%)
Mar 08, 2017 78.79 79.71 78.09 78.24 465,010 -0.35(-0.45%)
Mar 07, 2017 78.71 79.00 77.44 78.59 1,456,735 +0.23(+0.29%)
Mar 06, 2017 79.77 80.24 77.62 78.36 932,370 -2.08(-2.59%)
Mar 03, 2017 79.98 81.69 79.50 80.44 1,013,443 -0.60(-0.74%)
Mar 02, 2017 81.50 82.94 80.83 81.04 668,682 -0.43(-0.53%)
Mar 01, 2017 78.40 84.09 78.40 81.47 1,525,196 +3.31(+4.23%)
Feb 28, 2017 79.14 79.14 77.24 78.16 1,479,302 -1.05(-1.33%)
Feb 27, 2017 78.21 79.34 75.53 79.21 923,408 +0.71(+0.90%)
Feb 24, 2017 77.09 78.91 77.00 78.50 633,957 +0.54(+0.69%)
Feb 23, 2017 78.49 79.02 77.10 77.96 882,240 -0.63(-0.80%)
Feb 22, 2017 79.88 79.89 78.02 78.59 853,838 -1.31(-1.64%)
Feb 21, 2017 81.07 82.23 79.68 79.90 881,546 -1.99(-2.43%)
Feb 17, 2017 81.89 81.89 81.89 0 +0.50(+0.61%)
Feb 16, 2017 84.61 84.83 80.12 81.39 904,106 -1.86(-2.24%)
Feb 15, 2017 81.00 84.00 81.00 83.25 1,346,137 +2.19(+2.71%)
Feb 14, 2017 80.50 81.36 79.55 81.06 1,063,456 +0.84(+1.05%)
Feb 13, 2017 79.82 80.88 79.82 80.22 627,799 +0.22(+0.28%)
Feb 10, 2017 79.30 80.30 78.82 80.00 642,444 +0.62(+0.78%)
Feb 09, 2017 79.35 80.57 79.06 79.38 778,106 +0.14(+0.18%)
Feb 08, 2017 79.35 80.08 78.89 79.24 505,090 -0.56(-0.70%)
Feb 07, 2017 79.51 80.76 79.50 79.80 1,097,610 +0.13(+0.16%)
Feb 06, 2017 81.00 81.93 79.22 79.67 733,332 -1.71(-2.10%)
Feb 03, 2017 79.53 81.51 79.18 81.38 780,420 +1.82(+2.29%)
Feb 02, 2017 79.84 80.34 78.32 79.56 561,288 +0.12(+0.15%)
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.