Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 76.53 77.65 76.11 77.57 1,052,610 +1.11(+1.45%)
Nov 29, 2017 77.02 77.24 76.03 76.47 809,319 -0.36(-0.47%)
Nov 28, 2017 76.71 77.46 76.35 76.82 706,985 +0.21(+0.28%)
Nov 27, 2017 76.62 77.59 76.14 76.61 781,600 +0.17(+0.22%)
Nov 24, 2017 76.67 77.05 76.42 76.45 213,116 -0.22(-0.29%)
Nov 22, 2017 76.82 77.26 76.31 76.67 436,910 -0.22(-0.29%)
Nov 21, 2017 77.07 77.26 76.40 76.89 494,892 +0.15(+0.19%)
Nov 20, 2017 76.15 77.13 76.15 76.74 366,846 +0.54(+0.71%)
Nov 17, 2017 76.08 76.42 75.62 76.20 561,530 +0.22(+0.29%)
Nov 16, 2017 75.83 76.58 75.55 75.98 363,078 +0.35(+0.46%)
Nov 15, 2017 76.17 76.21 75.28 75.63 513,195 -0.80(-1.05%)
Nov 14, 2017 77.11 77.44 76.26 76.43 913,767 -0.96(-1.24%)
Nov 13, 2017 76.46 77.71 76.26 77.39 918,731 +0.75(+0.97%)
Nov 10, 2017 75.20 76.77 74.88 76.64 613,045 +0.97(+1.28%)
Nov 09, 2017 76.58 76.84 75.10 75.67 465,876 -1.24(-1.62%)
Nov 08, 2017 76.93 76.99 75.56 76.92 421,653 -0.09(-0.12%)
Nov 07, 2017 76.77 78.02 76.21 77.01 923,409 +0.41(+0.53%)
Nov 06, 2017 75.62 76.95 75.43 76.60 779,090 +0.99(+1.30%)
Nov 03, 2017 76.13 76.14 75.23 75.62 972,014 -0.19(-0.26%)
Nov 02, 2017 76.41 76.51 75.32 75.81 925,442 -0.46(-0.60%)
Nov 01, 2017 77.06 77.54 75.87 76.27 760,021 -0.61(-0.79%)
Oct 31, 2017 76.24 77.03 75.81 76.88 1,526,080 +1.31(+1.73%)
Oct 30, 2017 74.69 76.38 74.42 75.57 1,389,768 +1.55(+2.09%)
Oct 27, 2017 73.87 74.71 72.49 74.02 2,082,267 -0.38(-0.51%)
Oct 26, 2017 74.42 75.82 73.07 74.40 3,576,431 -5.34(-6.69%)
Oct 25, 2017 81.30 81.55 78.87 79.74 970,000 -1.83(-2.25%)
Oct 24, 2017 80.76 81.82 80.72 81.57 671,638 +1.08(+1.34%)
Oct 23, 2017 81.12 81.28 80.41 80.49 411,825 -0.65(-0.81%)
Oct 20, 2017 80.67 81.39 80.59 81.15 592,633 +0.26(+0.32%)
Oct 19, 2017 80.63 80.96 80.42 80.89 458,611 +0.13(+0.16%)
Oct 18, 2017 80.44 81.07 80.44 80.76 617,252 +0.55(+0.69%)
Oct 17, 2017 81.23 81.45 80.04 80.21 833,184 -1.05(-1.29%)
Oct 16, 2017 81.61 82.00 81.14 81.26 379,300 -0.15(-0.18%)
Oct 13, 2017 82.80 82.80 81.31 81.41 412,753 -1.16(-1.41%)
Oct 12, 2017 81.02 82.74 80.78 82.57 990,866 +1.30(+1.60%)
Oct 11, 2017 81.23 81.43 80.76 81.27 807,205 +0.31(+0.39%)
Oct 10, 2017 80.96 81.11 80.38 80.95 451,122 +0.18(+0.22%)
Oct 09, 2017 80.55 80.84 79.89 80.78 323,147 +0.40(+0.49%)
Oct 06, 2017 80.25 80.51 79.84 80.38 777,476 +0.11(+0.14%)
Oct 05, 2017 80.05 80.44 79.31 80.27 752,766 +0.31(+0.39%)
Oct 04, 2017 80.60 80.91 79.79 79.96 898,665 -0.68(-0.85%)
Oct 03, 2017 79.89 80.84 79.73 80.64 574,194 +0.87(+1.09%)
Oct 02, 2017 79.80 80.16 79.54 79.77 562,895 +0.06(+0.07%)
Sep 29, 2017 78.99 80.11 78.99 79.72 534,839 +0.65(+0.83%)
Sep 28, 2017 78.63 79.12 78.20 79.06 634,826 +0.40(+0.50%)
Sep 27, 2017 79.70 78.63 78.67 815,047 -0.02(-0.02%)
Sep 26, 2017 78.13 78.94 77.90 78.69 562,876 +0.78(+1.01%)
Sep 25, 2017 77.82 78.18 77.71 77.90 474,350 -0.05(-0.06%)
Sep 22, 2017 77.09 78.03 76.83 77.95 965,871 +1.00(+1.29%)
Sep 21, 2017 76.75 77.28 76.75 76.95 505,283 -0.09(-0.12%)
Sep 20, 2017 76.53 77.47 76.12 77.05 1,109,799 +0.66(+0.87%)
Sep 19, 2017 76.30 76.65 75.65 76.38 734,428 +0.18(+0.24%)
Sep 18, 2017 76.50 76.63 75.77 76.20 551,134 -0.11(-0.14%)
Sep 15, 2017 76.18 76.49 75.71 76.31 1,061,821 +0.29(+0.38%)
Sep 14, 2017 75.14 76.05 74.91 76.02 852,268 +0.75(+0.99%)
Sep 13, 2017 74.61 75.33 74.01 75.28 640,637 +0.75(+1.00%)
Sep 12, 2017 74.84 75.10 74.49 74.53 717,861 -0.06(-0.09%)
Sep 11, 2017 74.74 75.12 74.05 74.60 825,208 +0.24(+0.32%)
Sep 08, 2017 73.81 74.90 73.52 74.36 557,022 +0.54(+0.74%)
Sep 07, 2017 73.96 74.19 73.34 73.81 430,235 -0.04(-0.05%)
Sep 06, 2017 73.48 74.10 73.22 73.85 657,371 +0.79(+1.08%)
Sep 05, 2017 72.84 73.61 72.84 73.06 695,270 +0.23(+0.32%)
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.