Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 76.98 76.98 76.98 0 -0.82(-1.06%)
Dec 28, 2017 77.56 77.93 77.15 77.80 331,586 +0.51(+0.66%)
Dec 27, 2017 77.07 77.58 76.93 77.29 383,695 +0.23(+0.30%)
Dec 26, 2017 78.21 78.21 76.79 77.05 503,631 -0.89(-1.14%)
Dec 22, 2017 78.44 78.51 77.75 77.94 512,418 -0.62(-0.78%)
Dec 21, 2017 79.15 79.26 78.09 78.56 408,257 -0.58(-0.73%)
Dec 20, 2017 78.66 79.43 78.05 79.14 559,108 +0.51(+0.65%)
Dec 19, 2017 79.14 79.76 78.42 78.63 564,065 -0.22(-0.27%)
Dec 18, 2017 77.54 79.99 77.42 78.84 567,673 +1.66(+2.15%)
Dec 15, 2017 76.14 77.67 76.14 77.18 572,345 +1.05(+1.37%)
Dec 14, 2017 76.93 77.29 75.89 76.13 630,945 -0.99(-1.28%)
Dec 13, 2017 78.66 79.29 77.06 77.12 634,541 -1.50(-1.90%)
Dec 12, 2017 77.87 78.86 77.68 78.62 864,937 +0.67(+0.87%)
Dec 11, 2017 76.83 78.17 76.46 77.94 720,054 +0.79(+1.03%)
Dec 08, 2017 77.80 78.30 76.96 77.15 553,693 -0.25(-0.33%)
Dec 07, 2017 76.36 78.01 76.23 77.41 675,481 +0.86(+1.12%)
Dec 06, 2017 77.29 78.24 76.47 76.54 529,762 -0.66(-0.85%)
Dec 05, 2017 76.88 77.70 76.63 77.20 556,530 +0.81(+1.06%)
Dec 04, 2017 77.27 77.47 76.15 76.39 665,269 -0.29(-0.38%)
Dec 01, 2017 76.31 76.71 75.44 76.68 720,350 +0.14(+0.18%)
Nov 30, 2017 77.43 77.82 75.63 76.54 757,429 -0.80(-1.04%)
Nov 29, 2017 77.83 78.05 76.75 77.35 506,784 -0.57(-0.73%)
Nov 28, 2017 76.46 78.68 75.92 77.91 961,494 +1.97(+2.59%)
Nov 27, 2017 76.14 76.73 75.36 75.95 746,072 -0.21(-0.27%)
Nov 24, 2017 75.92 76.22 75.52 76.15 193,860 +0.21(+0.27%)
Nov 22, 2017 76.17 76.96 75.45 75.95 610,725 -0.21(-0.27%)
Nov 21, 2017 77.00 77.27 75.24 76.15 984,560 -0.21(-0.27%)
Nov 20, 2017 74.82 76.89 74.26 76.36 752,835 +1.84(+2.47%)
Nov 17, 2017 72.95 75.31 72.35 74.52 1,662,754 +1.71(+2.35%)
Nov 16, 2017 73.10 74.20 72.57 72.81 1,119,017 +0.17(+0.23%)
Nov 15, 2017 73.01 73.84 72.06 72.64 876,151 -0.74(-1.01%)
Nov 14, 2017 74.58 74.58 72.74 73.39 1,008,973 -1.16(-1.56%)
Nov 13, 2017 74.99 75.05 73.84 74.55 657,624 -1.17(-1.55%)
Nov 10, 2017 74.91 77.13 74.57 75.72 507,882 +0.46(+0.61%)
Nov 09, 2017 75.32 75.55 73.97 75.26 540,050 -0.46(-0.61%)
Nov 08, 2017 76.33 76.51 75.11 75.72 397,316 -0.66(-0.86%)
Nov 07, 2017 76.79 76.90 75.12 76.38 546,027 -0.54(-0.70%)
Nov 06, 2017 76.72 77.90 76.69 76.92 707,519 -0.06(-0.08%)
Nov 03, 2017 79.68 80.46 76.59 76.98 1,062,979 -2.33(-2.94%)
Nov 02, 2017 80.70 80.70 76.81 79.30 1,711,109 -3.77(-4.53%)
Nov 01, 2017 81.39 83.45 81.36 83.07 1,089,589 +0.56(+0.68%)
Oct 31, 2017 81.97 82.64 81.45 82.51 707,614 +0.84(+1.03%)
Oct 30, 2017 82.00 82.35 81.07 81.67 503,342 -0.68(-0.83%)
Oct 27, 2017 81.69 82.78 81.22 82.35 618,002 +0.56(+0.68%)
Oct 26, 2017 80.91 82.49 80.42 81.80 997,821 -0.01(-0.01%)
Oct 25, 2017 84.04 84.04 81.38 81.81 806,552 -2.24(-2.66%)
Oct 24, 2017 83.64 84.37 83.48 84.05 527,549 +0.91(+1.09%)
Oct 23, 2017 83.16 84.11 82.73 83.14 274,600 -0.10(-0.12%)
Oct 20, 2017 83.57 83.97 83.13 83.23 399,725 +0.12(+0.14%)
Oct 19, 2017 83.14 83.48 82.19 83.12 425,443 -0.46(-0.55%)
Oct 18, 2017 83.28 84.04 82.88 83.58 465,004 +0.28(+0.34%)
Oct 17, 2017 82.60 83.88 82.60 83.29 483,334 +0.36(+0.43%)
Oct 16, 2017 81.92 83.04 81.53 82.94 520,049 +1.26(+1.54%)
Oct 13, 2017 82.26 82.65 81.13 81.68 352,020 -0.46(-0.56%)
Oct 12, 2017 81.85 82.26 80.92 82.14 574,257 -0.23(-0.28%)
Oct 11, 2017 82.00 82.53 81.05 82.37 657,856 +0.27(+0.33%)
Oct 10, 2017 81.83 82.39 81.27 82.10 483,269 +0.27(+0.33%)
Oct 09, 2017 82.55 82.90 81.62 81.83 285,855 -0.72(-0.87%)
Oct 06, 2017 82.15 83.00 81.79 82.55 611,069 +0.24(+0.30%)
Oct 05, 2017 83.07 83.38 81.89 82.30 1,102,540 -0.63(-0.76%)
Oct 04, 2017 83.00 83.69 82.66 82.94 801,041 -0.11(-0.13%)
Oct 03, 2017 83.75 84.25 82.14 83.04 750,175 +0.20(+0.25%)
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.