Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 84.91 85.19 84.32 84.80 1,701,064 +0.28(+0.33%)
Oct 28, 2016 83.41 85.19 83.38 84.52 1,786,776 +1.16(+1.39%)
Oct 27, 2016 84.63 84.99 83.10 83.36 1,061,965 -0.54(-0.64%)
Oct 26, 2016 84.92 85.62 83.86 83.90 956,938 -1.00(-1.18%)
Oct 25, 2016 85.92 86.30 84.74 84.90 1,271,071 -1.27(-1.47%)
Oct 24, 2016 86.00 86.71 85.78 86.17 2,267,396 +0.97(+1.14%)
Oct 21, 2016 86.09 86.92 85.01 85.20 3,043,917 -1.14(-1.32%)
Oct 20, 2016 89.65 89.84 86.12 86.34 3,951,246 +0.04(+0.05%)
Oct 19, 2016 85.43 86.91 85.12 86.30 2,512,489 +0.98(+1.15%)
Oct 18, 2016 84.20 85.59 83.99 85.32 1,897,357 +2.15(+2.59%)
Oct 17, 2016 83.80 84.32 83.10 83.17 1,101,032 -0.47(-0.56%)
Oct 14, 2016 83.92 84.64 83.45 83.64 1,809,625 +0.25(+0.30%)
Oct 13, 2016 82.86 84.08 81.36 83.39 2,239,542 +0.06(+0.07%)
Oct 12, 2016 83.21 84.00 82.83 83.33 892,273 +0.26(+0.31%)
Oct 11, 2016 84.56 84.75 82.45 83.07 1,306,027 -1.63(-1.92%)
Oct 10, 2016 84.83 89.20 84.57 84.70 591,529 +0.40(+0.47%)
Oct 07, 2016 85.01 85.13 83.68 84.30 471,806 -0.61(-0.72%)
Oct 06, 2016 85.06 85.34 84.21 84.91 572,822 -0.05(-0.06%)
Oct 05, 2016 84.55 85.35 84.02 84.96 714,409 +0.85(+1.01%)
Oct 04, 2016 84.83 84.90 83.65 84.11 929,265 -0.05(-0.06%)
Oct 03, 2016 84.48 84.90 83.25 84.16 1,069,910 -1.06(-1.24%)
Sep 30, 2016 85.36 85.83 84.77 85.22 1,098,903 +0.28(+0.33%)
Sep 29, 2016 86.03 86.19 84.91 84.94 582,114 -1.09(-1.27%)
Sep 28, 2016 85.19 86.08 84.98 86.03 669,410 +0.78(+0.91%)
Sep 27, 2016 84.19 85.40 83.97 85.25 554,126 +0.69(+0.82%)
Sep 26, 2016 84.74 85.12 84.12 84.56 656,217 -0.35(-0.41%)
Sep 23, 2016 85.18 85.46 84.56 84.91 973,178 -0.25(-0.29%)
Sep 22, 2016 85.09 85.41 84.79 85.16 1,175,738 +0.65(+0.77%)
Sep 21, 2016 83.78 84.68 83.36 84.51 996,959 +1.32(+1.59%)
Sep 20, 2016 84.00 84.18 83.11 83.19 999,958 -0.18(-0.22%)
Sep 19, 2016 83.61 84.10 82.79 83.37 1,317,209 +0.40(+0.48%)
Sep 16, 2016 83.60 83.81 82.77 82.97 1,760,178 -0.89(-1.06%)
Sep 15, 2016 80.60 84.45 80.60 83.86 1,103,091 +0.63(+0.76%)
Sep 14, 2016 83.45 84.07 82.85 83.23 888,923 -0.14(-0.17%)
Sep 13, 2016 83.36 84.40 82.57 83.37 1,492,773 -0.68(-0.81%)
Sep 12, 2016 82.66 84.13 82.28 84.05 1,599,323 +0.84(+1.01%)
Sep 09, 2016 85.39 86.00 83.20 83.21 1,435,801 -3.03(-3.51%)
Sep 08, 2016 86.83 87.15 86.15 86.24 643,046 -0.98(-1.12%)
Sep 07, 2016 87.57 87.74 86.89 87.22 709,170 -0.32(-0.37%)
Sep 06, 2016 86.82 87.55 86.67 87.54 1,181,822 +0.56(+0.64%)
Sep 02, 2016 87.75 86.98 86.98 86.98 1,108,700 -0.30(-0.34%)
Sep 01, 2016 86.94 87.98 86.41 87.28 1,124,185 +0.08(+0.09%)
Aug 31, 2016 87.92 88.11 86.60 87.20 1,821,053 -0.68(-0.77%)
Aug 30, 2016 88.53 88.90 87.53 87.88 797,747 -0.66(-0.75%)
Aug 29, 2016 88.22 88.89 88.21 88.54 819,287 +0.41(+0.47%)
Aug 26, 2016 88.40 89.48 87.60 88.13 1,051,160 -0.15(-0.17%)
Aug 25, 2016 88.10 88.49 87.80 88.28 629,785 +0.22(+0.25%)
Aug 24, 2016 88.02 88.57 87.59 88.06 993,331 -0.25(-0.28%)
Aug 23, 2016 87.84 88.57 87.81 88.31 1,327,694 +0.85(+0.97%)
Aug 22, 2016 87.35 87.78 87.24 87.46 669,317 -0.14(-0.16%)
Aug 19, 2016 87.95 87.96 87.26 87.60 932,219 -0.29(-0.33%)
Aug 18, 2016 86.67 88.05 86.53 87.89 1,224,738 +0.90(+1.03%)
Aug 17, 2016 86.76 87.26 86.10 86.99 1,133,987 +0.34(+0.39%)
Aug 16, 2016 87.24 87.45 86.47 86.65 980,237 -0.81(-0.93%)
Aug 15, 2016 87.16 87.82 86.79 87.46 841,650 +0.30(+0.34%)
Aug 12, 2016 86.78 87.32 86.27 87.16 1,223,991 -0.02(-0.02%)
Aug 11, 2016 85.66 87.26 85.04 87.18 1,637,801 +1.57(+1.83%)
Aug 10, 2016 85.41 85.61 85.05 85.61 1,136,544 +0.48(+0.56%)
Aug 09, 2016 84.84 85.38 84.83 85.13 964,706 +0.18(+0.21%)
Aug 08, 2016 85.22 85.70 84.76 84.95 1,436,912 -0.05(-0.06%)
Aug 05, 2016 84.36 85.22 84.25 85.00 1,038,574 +1.04(+1.24%)
Aug 04, 2016 84.80 85.49 83.79 83.96 1,498,639 -0.85(-1.00%)
Aug 03, 2016 83.45 84.95 83.39 84.81 1,972,988 +1.34(+1.61%)
Aug 02, 2016 86.17 86.20 83.36 83.47 2,936,875 -3.15(-3.64%)
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.