Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 82.39 82.57 81.95 82.20 605,070 +0.11(+0.13%)
Sep 29, 2016 82.90 83.17 81.77 82.09 471,296 -1.14(-1.37%)
Sep 28, 2016 83.29 83.63 82.39 83.23 869,911 +0.19(+0.22%)
Sep 27, 2016 82.73 83.28 82.27 83.04 507,601 +0.39(+0.47%)
Sep 26, 2016 82.54 83.08 81.96 82.65 675,491 +0.01(+0.01%)
Sep 23, 2016 82.32 82.85 82.04 82.64 767,790 -0.21(-0.26%)
Sep 22, 2016 81.73 83.04 81.72 82.86 843,853 +1.51(+1.86%)
Sep 21, 2016 80.00 81.39 79.95 81.35 584,608 +1.42(+1.78%)
Sep 20, 2016 80.02 80.07 79.50 79.93 624,735 +0.39(+0.49%)
Sep 19, 2016 79.08 79.75 78.86 79.54 514,419 +0.56(+0.70%)
Sep 16, 2016 79.99 80.03 78.92 78.98 788,554 -1.26(-1.57%)
Sep 15, 2016 79.66 80.43 79.12 80.24 736,666 +0.66(+0.83%)
Sep 14, 2016 79.73 80.15 79.21 79.57 586,887 -0.34(-0.43%)
Sep 13, 2016 79.95 80.31 79.69 79.92 518,665 -0.57(-0.71%)
Sep 12, 2016 79.13 80.76 79.11 80.49 755,253 +1.21(+1.52%)
Sep 09, 2016 81.08 81.21 79.28 79.28 686,718 -2.44(-2.98%)
Sep 08, 2016 81.89 82.19 81.69 81.72 409,491 -0.44(-0.53%)
Sep 07, 2016 82.37 82.44 81.93 82.16 757,880 -0.49(-0.59%)
Sep 06, 2016 82.85 83.18 82.31 82.64 567,077 -0.26(-0.32%)
Sep 02, 2016 82.38 82.91 82.91 82.91 773,668 +0.92(+1.12%)
Sep 01, 2016 81.60 82.01 80.88 81.99 413,603 +0.43(+0.53%)
Aug 31, 2016 81.86 82.02 81.06 81.56 368,757 -0.47(-0.57%)
Aug 30, 2016 82.65 82.79 81.92 82.03 396,842 -0.48(-0.58%)
Aug 29, 2016 82.26 82.66 82.21 82.51 666,949 +0.16(+0.19%)
Aug 26, 2016 81.49 82.90 81.49 82.35 1,082,925 +0.07(+0.08%)
Aug 25, 2016 82.47 82.47 82.06 82.28 726,376 -0.36(-0.44%)
Aug 24, 2016 82.54 82.99 82.36 82.64 535,565 +0.11(+0.13%)
Aug 23, 2016 83.14 83.29 82.45 82.54 354,795 -0.43(-0.52%)
Aug 22, 2016 82.83 83.09 82.62 82.97 292,838 +0.04(+0.05%)
Aug 19, 2016 82.54 83.00 82.37 82.93 344,759 +0.11(+0.13%)
Aug 18, 2016 82.34 82.83 82.34 82.82 387,759 +0.49(+0.59%)
Aug 17, 2016 82.45 82.57 82.07 82.33 601,336 +0.00(+0.00%)
Aug 16, 2016 82.48 82.62 82.17 82.33 539,011 -0.48(-0.58%)
Aug 15, 2016 82.37 82.91 82.29 82.81 423,486 +0.48(+0.58%)
Aug 12, 2016 82.33 82.52 81.95 82.33 777,990 -0.05(-0.06%)
Aug 11, 2016 82.08 82.52 81.87 82.38 523,535 +0.62(+0.76%)
Aug 10, 2016 82.19 82.50 81.45 81.76 1,011,863 -0.50(-0.60%)
Aug 09, 2016 82.39 82.67 81.96 82.25 693,160 +0.00(+0.00%)
Aug 08, 2016 83.08 83.08 82.15 82.25 920,183 -0.62(-0.75%)
Aug 05, 2016 82.68 83.14 82.45 82.87 786,442 +0.75(+0.91%)
Aug 04, 2016 82.62 83.09 82.06 82.13 413,009 -0.55(-0.67%)
Aug 03, 2016 82.03 82.68 81.74 82.68 996,067 +0.83(+1.02%)
Aug 02, 2016 81.76 82.11 81.50 81.84 851,407 -0.20(-0.25%)
Aug 01, 2016 82.04 82.82 81.71 82.05 862,022 -0.10(-0.12%)
Jul 29, 2016 82.68 82.68 81.48 82.15 912,477 -0.58(-0.70%)
Jul 28, 2016 81.88 83.02 81.46 82.73 1,741,554 +0.84(+1.03%)
Jul 27, 2016 81.43 82.05 81.24 81.88 1,899,205 +0.16(+0.19%)
Jul 26, 2016 81.59 82.05 81.24 81.73 1,449,247 +0.11(+0.13%)
Jul 25, 2016 81.35 83.37 79.76 81.62 1,486,881 -1.08(-1.30%)
Jul 22, 2016 82.92 82.96 82.09 82.70 1,408,798 -0.51(-0.62%)
Jul 21, 2016 84.39 84.39 82.91 83.21 772,928 -1.15(-1.36%)
Jul 20, 2016 83.97 84.56 83.68 84.36 503,571 +0.53(+0.64%)
Jul 19, 2016 83.26 84.01 83.17 83.83 515,762 +0.53(+0.64%)
Jul 18, 2016 83.33 83.66 83.03 83.29 496,457 -0.02(-0.02%)
Jul 15, 2016 83.59 84.03 83.06 83.31 763,293 +0.00(+0.00%)
Jul 14, 2016 83.59 83.59 82.76 83.31 686,255 +0.59(+0.72%)
Jul 13, 2016 83.72 83.77 82.31 82.72 486,691 -0.55(-0.66%)
Jul 12, 2016 83.16 83.50 82.83 83.27 475,665 +0.80(+0.97%)
Jul 11, 2016 81.57 82.82 81.02 82.48 601,057 +0.83(+1.02%)
Jul 08, 2016 81.06 82.06 80.31 81.64 964,137 +1.33(+1.66%)
Jul 07, 2016 80.44 80.74 79.91 80.31 650,314 +0.00(+0.00%)
Jul 06, 2016 80.06 80.38 78.97 80.31 967,260 +0.16(+0.19%)
Jul 05, 2016 81.20 81.41 79.78 80.16 983,076 -1.77(-2.16%)
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.