Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 69.98 69.98 69.98 0 -1.03(-1.45%)
Dec 29, 2016 70.36 71.82 70.34 71.01 1,133,776 +0.89(+1.26%)
Dec 28, 2016 70.58 70.91 70.00 70.13 963,156 -0.42(-0.60%)
Dec 27, 2016 70.19 70.95 70.08 70.55 732,072 +0.23(+0.33%)
Dec 23, 2016 70.32 70.32 70.32 0 +0.67(+0.96%)
Dec 22, 2016 70.67 70.67 69.21 69.64 2,102,432 -0.93(-1.32%)
Dec 21, 2016 70.67 71.22 70.36 70.58 1,514,780 -0.40(-0.57%)
Dec 20, 2016 70.44 71.66 70.32 70.98 3,279,011 +0.79(+1.12%)
Dec 19, 2016 69.41 70.40 69.25 70.19 2,029,281 +0.93(+1.34%)
Dec 16, 2016 68.87 69.44 68.47 69.26 4,061,270 +0.64(+0.93%)
Dec 15, 2016 68.74 68.77 67.54 68.62 2,429,613 -0.34(-0.49%)
Dec 14, 2016 70.66 71.07 68.55 68.96 2,549,631 -1.78(-2.52%)
Dec 13, 2016 70.15 70.86 69.97 70.75 1,472,094 +0.87(+1.24%)
Dec 12, 2016 70.15 70.68 69.17 69.88 1,933,216 -0.74(-1.05%)
Dec 09, 2016 69.09 70.91 68.94 70.62 2,000,890 +1.81(+2.63%)
Dec 08, 2016 68.24 69.49 67.74 68.81 2,868,160 +0.45(+0.65%)
Dec 07, 2016 69.98 69.98 66.11 68.36 5,020,359 -2.23(-3.16%)
Dec 06, 2016 71.51 71.69 70.30 70.59 2,653,273 -0.60(-0.84%)
Dec 05, 2016 70.61 71.59 70.27 71.19 2,917,209 +0.66(+0.94%)
Dec 02, 2016 69.95 71.23 69.51 70.53 1,936,506 +0.89(+1.29%)
Dec 01, 2016 69.72 70.44 69.47 69.64 1,682,176 -0.17(-0.24%)
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%)
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.