Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 69.56 70.64 69.32 69.81 5,763,755 +0.32(+0.46%)
Nov 29, 2016 70.40 71.03 69.39 69.48 2,786,079 -1.27(-1.80%)
Nov 28, 2016 70.36 71.23 69.64 70.75 2,372,023 +0.43(+0.61%)
Nov 25, 2016 70.77 72.03 70.13 70.32 1,294,944 -0.12(-0.17%)
Nov 23, 2016 70.44 70.44 70.44 0 +0.26(+0.37%)
Nov 22, 2016 70.50 70.50 69.61 70.18 2,134,340 -0.04(-0.05%)
Nov 21, 2016 70.37 71.01 69.67 70.22 2,913,229 -0.68(-0.96%)
Nov 18, 2016 71.52 71.52 70.63 70.90 4,071,289 -0.85(-1.19%)
Nov 17, 2016 69.99 71.83 69.55 71.75 3,402,779 +1.49(+2.12%)
Nov 16, 2016 70.52 71.46 70.08 70.26 3,322,051 -0.60(-0.84%)
Nov 15, 2016 72.61 72.75 70.24 70.85 4,810,314 -1.60(-2.21%)
Nov 14, 2016 73.20 73.57 70.72 72.46 4,943,446 +2.15(+3.05%)
Nov 11, 2016 70.75 71.14 68.81 70.31 5,860,875 -0.60(-0.84%)
Nov 10, 2016 68.68 71.99 68.68 70.91 5,176,894 +3.55(+5.26%)
Nov 09, 2016 65.02 67.84 64.94 67.36 6,191,749 +5.86(+9.53%)
Nov 08, 2016 63.28 63.40 61.23 61.50 5,373,389 -2.58(-4.03%)
Nov 07, 2016 63.72 64.45 63.25 64.08 4,073,948 +1.30(+2.07%)
Nov 04, 2016 63.87 65.32 62.60 62.78 5,612,022 -1.65(-2.56%)
Nov 03, 2016 67.59 69.02 63.44 64.43 8,147,328 -3.24(-4.79%)
Nov 02, 2016 62.60 68.32 62.52 67.67 6,915,512 +5.50(+8.84%)
Nov 01, 2016 62.23 63.42 62.05 62.18 4,786,343 -0.47(-0.75%)
Oct 31, 2016 61.93 63.20 61.93 62.65 4,980,313 +1.05(+1.71%)
Oct 28, 2016 61.59 63.62 60.92 61.60 10,963,039 -9.23(-13.03%)
Oct 27, 2016 70.88 71.13 70.48 70.83 1,790,359 +0.12(+0.16%)
Oct 26, 2016 71.28 71.49 70.47 70.71 2,396,004 -0.91(-1.27%)
Oct 25, 2016 70.92 71.77 70.78 71.62 1,895,511 +0.31(+0.44%)
Oct 24, 2016 71.58 72.06 71.22 71.31 1,468,487 +0.02(+0.02%)
Oct 21, 2016 71.42 71.75 71.21 71.29 1,358,748 -0.64(-0.89%)
Oct 20, 2016 71.52 72.85 71.48 71.93 2,596,099 +0.35(+0.49%)
Oct 19, 2016 72.34 72.34 71.58 71.58 1,847,225 -0.66(-0.91%)
Oct 18, 2016 71.68 72.38 71.42 72.24 2,148,636 +1.20(+1.69%)
Oct 17, 2016 71.05 71.19 70.59 71.04 2,455,338 -0.04(-0.06%)
Oct 14, 2016 71.71 72.06 71.09 71.09 1,443,217 -0.53(-0.73%)
Oct 13, 2016 71.52 72.10 71.21 71.61 2,799,351 -0.20(-0.29%)
Oct 12, 2016 71.00 72.21 70.76 71.82 2,657,979 +0.89(+1.26%)
Oct 11, 2016 70.92 71.30 70.61 70.93 2,704,024 -0.03(-0.04%)
Oct 10, 2016 70.44 71.28 70.19 70.95 1,438,773 +0.22(+0.32%)
Oct 07, 2016 71.66 71.76 70.11 70.73 2,062,005 -0.67(-0.94%)
Oct 06, 2016 70.90 71.53 70.29 71.40 2,524,450 +0.10(+0.14%)
Oct 05, 2016 71.91 72.04 71.17 71.30 1,959,003 -0.45(-0.62%)
Oct 04, 2016 72.40 72.81 71.50 71.75 1,886,798 +0.37(+0.51%)
Oct 03, 2016 71.88 72.11 71.26 71.38 1,754,411 -0.59(-0.82%)
Sep 30, 2016 72.42 72.73 70.69 71.97 3,367,289 -0.42(-0.58%)
Sep 29, 2016 73.87 74.20 72.39 72.39 1,823,859 -1.74(-2.34%)
Sep 28, 2016 74.17 74.21 73.46 74.12 1,470,767 -0.04(-0.06%)
Sep 27, 2016 73.72 74.61 73.46 74.17 1,776,605 +0.47(+0.64%)
Sep 26, 2016 74.01 74.44 73.65 73.70 1,504,023 -0.54(-0.73%)
Sep 23, 2016 74.44 74.64 73.92 74.24 2,053,142 -0.23(-0.31%)
Sep 22, 2016 74.18 74.79 73.99 74.47 2,548,367 +0.51(+0.69%)
Sep 21, 2016 73.23 74.08 72.87 73.96 3,157,630 +0.84(+1.15%)
Sep 20, 2016 74.52 74.55 73.12 73.13 2,788,631 -1.05(-1.42%)
Sep 19, 2016 74.76 75.69 74.01 74.18 2,621,972 -0.76(-1.01%)
Sep 16, 2016 74.80 75.18 73.95 74.93 3,883,551 -0.08(-0.11%)
Sep 15, 2016 74.43 75.32 74.00 75.01 2,737,118 +0.31(+0.42%)
Sep 14, 2016 76.07 76.16 74.32 74.70 6,618,149 -1.25(-1.64%)
Sep 13, 2016 76.80 77.11 75.71 75.95 3,055,958 -1.51(-1.96%)
Sep 12, 2016 75.74 77.63 75.68 77.46 2,672,192 +1.46(+1.92%)
Sep 09, 2016 77.18 77.35 75.92 76.00 2,773,013 -1.75(-2.25%)
Sep 08, 2016 77.87 78.11 77.63 77.75 2,463,974 -0.43(-0.55%)
Sep 07, 2016 78.04 78.79 77.91 78.18 1,699,065 +0.11(+0.14%)
Sep 06, 2016 77.78 78.22 77.51 78.07 1,854,616 +0.17(+0.22%)
Sep 02, 2016 78.00 77.90 77.90 77.90 1,366,464 +0.26(+0.33%)
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.