Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 93.23 94.15 91.03 91.71 1,070,759 +1.13(+1.25%)
Feb 27, 2017 93.99 95.59 90.12 90.58 1,155,115 -4.19(-4.42%)
Feb 24, 2017 95.55 96.13 94.38 94.77 887,889 +0.08(+0.08%)
Feb 23, 2017 94.71 95.53 94.59 94.69 800,361 +1.37(+1.47%)
Feb 22, 2017 91.91 93.40 91.91 93.32 1,242,019 +2.05(+2.25%)
Feb 21, 2017 90.00 91.64 89.47 91.27 653,486 +0.10(+0.11%)
Feb 17, 2017 91.17 91.17 91.17 0 -0.53(-0.58%)
Feb 16, 2017 92.20 92.48 91.35 91.70 838,133 -0.72(-0.78%)
Feb 15, 2017 91.51 92.55 90.82 92.42 648,886 -0.58(-0.62%)
Feb 14, 2017 93.98 93.98 91.84 93.00 756,655 +0.19(+0.20%)
Feb 13, 2017 92.68 93.39 92.19 92.81 504,592 -0.63(-0.67%)
Feb 10, 2017 91.69 93.61 91.36 93.44 702,141 +0.56(+0.60%)
Feb 09, 2017 94.69 95.09 92.75 92.88 989,732 -2.06(-2.17%)
Feb 08, 2017 93.07 95.05 93.06 94.94 1,111,105 +1.99(+2.14%)
Feb 07, 2017 90.67 93.21 90.62 92.95 1,363,227 +1.98(+2.18%)
Feb 06, 2017 89.20 91.04 87.72 90.97 1,793,807 +5.19(+6.05%)
Feb 03, 2017 85.24 86.46 85.00 85.78 693,703 +0.05(+0.06%)
Feb 02, 2017 86.13 86.27 85.05 85.73 732,573 +0.86(+1.01%)
Feb 01, 2017 84.06 85.19 83.38 84.87 931,183 -0.07(-0.08%)
Jan 31, 2017 84.82 85.55 84.31 84.94 866,265 +2.78(+3.38%)
Jan 30, 2017 82.55 83.18 82.02 82.16 558,902 -0.10(-0.12%)
Jan 27, 2017 81.53 82.46 81.35 82.26 615,883 +0.96(+1.18%)
Jan 26, 2017 81.55 82.04 80.34 81.30 923,687 -2.28(-2.73%)
Jan 25, 2017 83.66 84.42 83.01 83.58 912,947 -1.41(-1.66%)
Jan 24, 2017 85.00 86.39 84.34 84.99 983,584 -0.86(-1.00%)
Jan 23, 2017 84.40 85.95 83.62 85.85 1,135,931 +2.96(+3.57%)
Jan 20, 2017 82.66 83.76 82.15 82.89 744,205 +0.75(+0.91%)
Jan 19, 2017 82.01 82.72 81.62 82.14 647,540 -0.25(-0.30%)
Jan 18, 2017 82.78 83.60 81.50 82.39 919,746 -1.05(-1.26%)
Jan 17, 2017 83.89 84.08 82.83 83.44 1,198,875 +1.54(+1.88%)
Jan 13, 2017 81.90 81.90 81.90 0 +0.12(+0.15%)
Jan 12, 2017 83.59 83.80 80.78 81.78 1,544,528 +1.41(+1.75%)
Jan 11, 2017 80.59 81.40 78.37 80.37 1,358,085 -1.24(-1.52%)
Jan 10, 2017 81.11 82.03 80.96 81.61 1,006,413 +0.79(+0.98%)
Jan 09, 2017 80.29 81.75 79.96 80.82 1,334,705 -0.08(-0.10%)
Jan 06, 2017 80.83 81.70 79.56 80.90 1,372,851 -1.81(-2.19%)
Jan 05, 2017 80.50 83.50 80.41 82.71 1,474,630 +3.42(+4.31%)
Jan 04, 2017 78.94 79.42 77.94 79.29 904,415 +0.28(+0.35%)
Jan 03, 2017 77.66 79.14 77.16 79.01 1,462,192 +2.67(+3.50%)
Dec 30, 2016 76.34 76.34 76.34 0 -2.74(-3.46%)
Dec 29, 2016 76.45 79.12 76.35 79.08 1,526,635 +3.52(+4.66%)
Dec 28, 2016 73.87 75.65 73.51 75.56 1,093,230 +2.70(+3.71%)
Dec 27, 2016 72.50 73.16 71.94 72.86 468,622 +1.02(+1.42%)
Dec 23, 2016 71.84 71.84 71.84 0 +0.74(+1.04%)
Dec 22, 2016 70.67 71.80 70.43 71.10 690,565 +0.81(+1.15%)
Dec 21, 2016 70.47 70.71 69.65 70.29 958,787 -0.34(-0.48%)
Dec 20, 2016 69.21 70.93 68.96 70.63 912,964 +0.18(+0.26%)
Dec 19, 2016 69.90 71.27 69.18 70.45 1,029,190 +1.71(+2.49%)
Dec 16, 2016 68.96 70.40 68.36 68.74 1,406,505 -0.06(-0.09%)
Dec 15, 2016 68.76 69.39 67.54 68.80 2,101,390 -2.32(-3.26%)
Dec 14, 2016 74.61 75.87 71.06 71.12 1,364,848 -2.79(-3.77%)
Dec 13, 2016 72.84 74.07 72.51 73.91 685,744 +1.06(+1.46%)
Dec 12, 2016 73.49 74.20 72.60 72.85 842,708 -0.27(-0.37%)
Dec 09, 2016 75.01 75.38 72.59 73.12 794,595 -1.53(-2.05%)
Dec 08, 2016 74.38 74.84 73.66 74.65 503,019 +0.04(+0.05%)
Dec 07, 2016 74.06 75.54 74.05 74.61 900,742 +1.54(+2.11%)
Dec 06, 2016 72.52 73.69 72.49 73.07 792,262 +0.23(+0.32%)
Dec 05, 2016 71.76 73.35 71.01 72.84 1,238,524 -0.92(-1.25%)
Dec 02, 2016 72.40 74.21 72.22 73.76 809,860 +1.37(+1.89%)
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.