Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 85.00 86.10 83.89 84.82 1,808,323 +0.16(+0.19%)
Nov 29, 2017 83.56 85.63 83.05 84.66 2,380,893 +1.51(+1.82%)
Nov 28, 2017 81.40 83.18 80.65 83.15 1,549,759 +2.03(+2.50%)
Nov 27, 2017 81.07 81.78 80.65 81.12 1,181,051 -0.11(-0.14%)
Nov 24, 2017 81.90 81.98 80.22 81.23 701,755 -0.17(-0.21%)
Nov 22, 2017 79.98 81.99 79.58 81.40 1,927,033 +1.94(+2.44%)
Nov 21, 2017 77.83 79.57 77.57 79.46 1,598,746 +2.00(+2.58%)
Nov 20, 2017 78.30 78.76 76.48 77.46 1,688,577 -1.38(-1.75%)
Nov 17, 2017 79.65 80.03 77.58 78.84 2,196,698 -1.47(-1.83%)
Nov 16, 2017 77.72 80.71 77.41 80.31 2,986,809 +2.78(+3.59%)
Nov 15, 2017 75.32 77.66 74.60 77.53 2,731,010 +2.13(+2.82%)
Nov 14, 2017 75.10 75.48 74.45 75.40 1,863,339 +0.00(+0.00%)
Nov 13, 2017 74.69 77.00 74.31 75.40 2,892,626 +0.40(+0.53%)
Nov 10, 2017 75.05 76.68 74.05 75.00 3,005,741 -0.27(-0.36%)
Nov 09, 2017 75.07 76.63 74.90 75.27 2,576,849 +0.26(+0.35%)
Nov 08, 2017 74.87 75.41 73.35 75.01 1,710,169 +0.10(+0.13%)
Nov 07, 2017 74.92 75.73 74.56 74.91 1,777,500 +0.05(+0.07%)
Nov 06, 2017 74.80 75.20 73.19 74.86 3,478,259 +0.06(+0.08%)
Nov 03, 2017 73.34 75.30 73.32 74.80 2,726,048 +1.57(+2.14%)
Nov 02, 2017 77.02 78.93 71.90 73.23 3,840,211 -3.39(-4.42%)
Nov 01, 2017 77.48 77.50 76.31 76.62 2,546,091 -0.33(-0.43%)
Oct 31, 2017 76.85 78.99 75.46 76.95 3,132,825 +0.02(+0.03%)
Oct 30, 2017 76.01 77.78 76.01 76.93 2,164,912 +0.55(+0.72%)
Oct 27, 2017 78.59 78.77 75.66 76.38 4,690,478 -2.39(-3.03%)
Oct 26, 2017 83.97 85.80 77.47 78.77 4,756,230 -3.45(-4.20%)
Oct 25, 2017 82.00 82.52 81.41 82.22 1,428,571 +0.37(+0.45%)
Oct 24, 2017 82.69 82.98 80.64 81.85 1,166,044 -0.68(-0.82%)
Oct 23, 2017 83.17 83.43 81.77 82.53 1,116,159 -0.68(-0.82%)
Oct 20, 2017 82.57 83.77 82.35 83.21 1,297,292 +1.01(+1.23%)
Oct 19, 2017 80.82 82.55 80.73 82.20 1,436,645 +1.71(+2.12%)
Oct 18, 2017 80.13 81.66 80.13 80.49 1,699,309 +0.54(+0.68%)
Oct 17, 2017 78.89 80.52 78.40 79.95 1,043,927 +0.95(+1.20%)
Oct 16, 2017 79.02 81.04 78.40 79.00 2,545,289 -0.44(-0.55%)
Oct 13, 2017 80.42 81.41 77.77 79.44 2,469,252 -1.36(-1.68%)
Oct 12, 2017 80.37 81.30 80.37 80.80 1,194,466 +0.48(+0.60%)
Oct 11, 2017 79.45 80.50 79.25 80.32 1,004,554 +0.77(+0.97%)
Oct 10, 2017 79.49 80.40 79.01 79.55 1,620,280 +1.20(+1.53%)
Oct 09, 2017 80.21 80.49 77.87 78.35 2,644,461 -2.13(-2.65%)
Oct 06, 2017 84.23 84.50 80.04 80.48 2,919,861 -3.64(-4.33%)
Oct 05, 2017 84.16 85.29 83.83 84.12 2,136,222 +1.38(+1.67%)
Oct 04, 2017 82.76 84.14 82.56 82.74 2,206,922 -0.14(-0.17%)
Oct 03, 2017 83.33 83.73 82.52 82.88 1,141,899 -0.42(-0.50%)
Oct 02, 2017 82.97 83.63 82.38 83.30 1,932,971 +0.55(+0.66%)
Sep 29, 2017 81.71 83.84 81.42 82.75 1,629,417 +1.76(+2.17%)
Sep 28, 2017 81.85 81.88 80.27 80.99 1,120,810 -1.44(-1.75%)
Sep 27, 2017 82.17 82.80 81.02 82.43 960,866 +0.43(+0.52%)
Sep 26, 2017 81.41 82.65 81.33 82.00 1,018,543 +1.02(+1.26%)
Sep 25, 2017 80.23 81.36 80.14 80.98 717,129 -0.07(-0.09%)
Sep 22, 2017 80.53 81.20 80.33 81.05 835,921 +0.67(+0.83%)
Sep 21, 2017 79.49 80.94 79.20 80.38 1,035,888 +0.88(+1.11%)
Sep 20, 2017 79.47 80.09 78.34 79.50 1,324,955 +0.22(+0.28%)
Sep 19, 2017 80.53 81.04 79.13 79.28 1,648,515 -1.39(-1.72%)
Sep 18, 2017 81.80 82.03 80.55 80.67 1,350,697 -0.93(-1.14%)
Sep 15, 2017 80.47 81.73 80.02 81.60 2,732,342 +0.91(+1.13%)
Sep 14, 2017 82.32 82.32 80.44 80.69 2,872,119 -3.63(-4.31%)
Sep 13, 2017 83.76 84.34 83.06 84.32 1,310,879 +0.42(+0.50%)
Sep 12, 2017 84.19 84.81 83.11 83.90 1,809,742 -0.49(-0.58%)
Sep 11, 2017 83.33 84.56 82.89 84.39 1,230,843 +1.89(+2.29%)
Sep 08, 2017 82.54 83.94 82.33 82.50 1,936,786 -0.06(-0.07%)
Sep 07, 2017 80.82 83.03 80.65 82.56 1,825,285 +1.84(+2.28%)
Sep 06, 2017 80.94 79.84 80.72 1,308,264 +1.03(+1.29%)
Sep 05, 2017 79.81 80.78 79.05 79.69 1,123,869 -0.55(-0.69%)
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.