Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 83.64 83.64 83.64 0 -0.70(-0.83%)
Dec 28, 2017 84.61 84.65 83.57 84.34 1,265,203 -0.01(-0.01%)
Dec 27, 2017 84.88 84.90 83.81 84.35 806,660 -0.59(-0.70%)
Dec 26, 2017 84.24 85.52 83.72 84.94 806,081 +0.72(+0.85%)
Dec 22, 2017 85.09 85.09 83.35 84.22 1,462,491 -0.48(-0.57%)
Dec 21, 2017 85.40 85.77 84.21 84.71 1,542,879 -0.68(-0.80%)
Dec 20, 2017 85.33 85.84 84.68 85.39 1,583,476 -0.05(-0.05%)
Dec 19, 2017 84.41 86.03 84.10 85.43 2,210,323 +1.27(+1.50%)
Dec 18, 2017 84.57 84.67 83.58 84.17 2,064,449 -0.70(-0.83%)
Dec 15, 2017 82.87 85.68 82.69 84.87 4,559,597 +3.52(+4.32%)
Dec 14, 2017 80.48 82.71 80.35 81.35 3,206,384 +0.76(+0.94%)
Dec 13, 2017 79.74 81.29 79.58 80.60 1,526,712 +0.60(+0.75%)
Dec 12, 2017 80.00 80.04 79.06 80.00 1,534,714 +0.96(+1.21%)
Dec 11, 2017 79.30 79.71 78.60 79.04 1,477,380 +0.06(+0.08%)
Dec 08, 2017 78.39 79.09 77.46 78.98 1,903,725 +0.70(+0.90%)
Dec 07, 2017 78.58 79.10 77.82 78.27 1,936,189 -0.05(-0.07%)
Dec 06, 2017 78.52 79.06 77.76 78.33 1,673,891 +0.09(+0.12%)
Dec 05, 2017 79.70 79.76 77.49 78.24 2,092,553 -1.39(-1.75%)
Dec 04, 2017 78.09 80.34 77.83 79.63 2,341,089 +2.25(+2.91%)
Dec 01, 2017 76.50 77.66 73.97 77.38 3,500,386 +0.12(+0.15%)
Nov 30, 2017 77.43 78.43 76.42 77.26 1,985,171 +0.15(+0.19%)
Nov 29, 2017 76.12 78.00 75.65 77.12 2,613,737 +1.38(+1.82%)
Nov 28, 2017 74.15 75.77 73.47 75.74 1,701,320 +1.85(+2.50%)
Nov 27, 2017 73.85 74.49 73.47 73.89 1,296,554 -0.10(-0.14%)
Nov 24, 2017 74.60 74.68 73.07 73.99 770,384 -0.15(-0.21%)
Nov 22, 2017 72.86 74.69 72.49 74.15 2,115,491 +1.77(+2.44%)
Nov 21, 2017 70.90 72.48 70.66 72.38 1,755,098 +1.82(+2.58%)
Nov 20, 2017 71.32 71.74 69.67 70.56 1,853,714 -1.26(-1.75%)
Nov 17, 2017 72.55 72.90 70.67 71.82 2,411,528 -0.99(-1.36%)
Nov 16, 2017 70.46 73.17 70.18 72.81 3,294,498 +2.52(+3.59%)
Nov 15, 2017 68.29 70.41 67.63 70.29 3,012,347 +1.93(+2.82%)
Nov 14, 2017 68.09 68.43 67.50 68.36 2,055,292 +0.00(+0.00%)
Nov 13, 2017 67.71 69.81 67.37 68.36 3,190,613 +0.36(+0.53%)
Nov 10, 2017 68.04 69.52 67.13 68.00 3,315,380 -0.24(-0.36%)
Nov 09, 2017 68.06 69.47 67.90 68.24 2,842,305 +0.24(+0.35%)
Nov 08, 2017 67.88 68.37 66.50 68.00 1,886,343 +0.09(+0.13%)
Nov 07, 2017 67.92 68.66 67.60 67.91 1,960,611 +0.05(+0.07%)
Nov 06, 2017 67.81 68.18 66.35 67.87 3,836,575 +0.05(+0.08%)
Nov 03, 2017 66.49 68.27 66.47 67.81 3,006,874 +1.42(+2.14%)
Nov 02, 2017 69.83 71.56 65.18 66.39 4,235,814 -3.07(-4.42%)
Nov 01, 2017 70.24 70.26 69.18 69.46 2,808,379 -0.30(-0.43%)
Oct 31, 2017 69.67 71.61 68.41 69.76 3,455,556 +0.02(+0.03%)
Oct 30, 2017 68.91 70.52 68.91 69.75 2,387,932 +0.50(+0.72%)
Oct 27, 2017 71.25 71.41 68.59 69.25 5,173,672 -2.17(-3.03%)
Oct 26, 2017 76.13 77.79 70.23 71.41 5,246,198 -3.13(-4.20%)
Oct 25, 2017 74.34 74.81 73.81 74.54 1,575,736 +0.34(+0.45%)
Oct 24, 2017 74.97 75.23 73.11 74.21 1,286,165 -0.62(-0.82%)
Oct 23, 2017 75.40 75.64 74.13 74.82 1,231,141 -0.62(-0.82%)
Oct 20, 2017 74.86 75.95 74.66 75.44 1,430,933 +0.92(+1.23%)
Oct 19, 2017 73.27 74.84 73.19 74.52 1,584,642 +1.55(+2.12%)
Oct 18, 2017 72.65 74.03 72.65 72.97 1,874,365 +0.49(+0.68%)
Oct 17, 2017 71.52 73.00 71.08 72.48 1,151,468 +0.86(+1.20%)
Oct 16, 2017 71.64 73.47 71.08 71.62 2,807,494 -0.40(-0.55%)
Oct 13, 2017 72.91 73.81 70.51 72.02 2,723,624 -1.23(-1.68%)
Oct 12, 2017 72.86 73.71 72.86 73.25 1,317,515 +0.44(+0.60%)
Oct 11, 2017 72.03 72.98 71.85 72.82 1,108,039 +0.70(+0.97%)
Oct 10, 2017 72.07 72.89 71.63 72.12 1,787,194 +1.09(+1.53%)
Oct 09, 2017 72.72 72.97 70.60 71.03 2,916,883 -1.93(-2.65%)
Oct 06, 2017 76.36 76.61 72.56 72.96 3,220,653 -3.30(-4.33%)
Oct 05, 2017 76.30 77.32 76.00 76.26 2,356,287 +1.25(+1.67%)
Oct 04, 2017 75.03 76.28 74.85 75.01 2,434,270 -0.13(-0.17%)
Oct 03, 2017 75.55 75.91 74.81 75.14 1,259,532 -0.38(-0.50%)
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.