Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 83.13 83.13 80.33 81.84 6,469,855 +0.47(+0.58%)
Nov 29, 2017 86.84 86.95 80.65 81.37 6,687,699 -5.40(-6.22%)
Nov 28, 2017 86.38 86.93 86.04 86.77 5,122,351 +0.77(+0.90%)
Nov 27, 2017 85.18 86.31 84.91 86.00 3,719,848 +1.36(+1.60%)
Nov 24, 2017 84.67 84.83 83.56 84.65 1,091,252 +0.43(+0.51%)
Nov 22, 2017 85.54 85.66 84.18 84.22 2,250,081 -1.23(-1.44%)
Nov 21, 2017 85.10 86.08 84.97 85.44 3,078,605 +0.91(+1.07%)
Nov 20, 2017 84.35 84.73 84.14 84.54 2,764,351 +0.55(+0.65%)
Nov 17, 2017 83.02 84.16 82.95 83.99 2,298,473 +0.37(+0.45%)
Nov 16, 2017 82.85 84.12 82.80 83.62 2,371,550 +1.04(+1.25%)
Nov 15, 2017 82.54 83.08 82.13 82.58 2,726,736 -0.87(-1.05%)
Nov 14, 2017 82.81 83.56 82.73 83.45 2,835,069 +0.43(+0.52%)
Nov 13, 2017 83.13 83.43 82.48 83.02 2,211,567 -0.21(-0.25%)
Nov 10, 2017 82.30 83.28 82.30 83.24 1,877,968 +0.80(+0.98%)
Nov 09, 2017 81.60 82.59 81.41 82.43 2,061,063 +0.29(+0.35%)
Nov 08, 2017 81.71 82.79 81.60 82.14 2,143,858 +0.08(+0.10%)
Nov 07, 2017 81.59 82.55 81.57 82.06 2,303,461 +0.83(+1.02%)
Nov 06, 2017 80.40 81.71 80.37 81.23 2,824,022 +0.87(+1.08%)
Nov 03, 2017 80.88 81.05 79.81 80.37 1,979,552 -0.65(-0.81%)
Nov 02, 2017 80.81 81.36 80.19 81.02 5,914,527 -0.15(-0.18%)
Nov 01, 2017 81.77 81.98 80.86 81.17 2,297,348 -0.39(-0.48%)
Oct 31, 2017 81.72 81.81 81.14 81.56 2,394,828 -0.16(-0.20%)
Oct 30, 2017 82.28 82.28 81.31 81.72 1,600,354 -0.71(-0.86%)
Oct 27, 2017 81.48 82.51 81.12 82.43 2,368,807 +1.34(+1.65%)
Oct 26, 2017 81.22 81.42 80.67 81.10 1,597,260 +0.07(+0.09%)
Oct 25, 2017 81.53 81.61 80.52 81.02 3,515,277 -0.50(-0.61%)
Oct 24, 2017 81.07 81.52 80.70 81.52 2,765,331 +0.35(+0.44%)
Oct 23, 2017 80.91 81.46 80.75 81.16 2,342,714 +0.52(+0.65%)
Oct 20, 2017 80.11 80.90 80.11 80.64 2,289,488 +0.64(+0.80%)
Oct 19, 2017 79.15 80.00 79.07 80.00 2,297,338 +0.55(+0.69%)
Oct 18, 2017 78.86 79.53 78.86 79.45 4,526,986 +0.68(+0.87%)
Oct 17, 2017 78.45 78.94 78.36 78.77 2,706,304 +0.31(+0.39%)
Oct 16, 2017 77.68 78.62 77.67 78.47 4,802,111 +1.04(+1.35%)
Oct 13, 2017 77.37 77.80 77.35 77.42 2,173,147 +0.31(+0.41%)
Oct 12, 2017 76.43 77.41 76.32 77.11 2,238,179 +0.77(+1.01%)
Oct 11, 2017 76.06 76.49 75.57 76.34 1,839,071 +0.16(+0.21%)
Oct 10, 2017 76.35 76.66 75.79 76.18 1,919,863 -0.04(-0.05%)
Oct 09, 2017 76.04 76.48 76.03 76.22 994,748 +0.22(+0.29%)
Oct 06, 2017 75.90 76.14 75.54 76.00 1,834,560 -0.04(-0.05%)
Oct 05, 2017 75.85 76.24 75.47 76.04 2,053,699 +0.68(+0.90%)
Oct 04, 2017 75.36 75.64 74.77 75.36 2,367,058 -0.01(-0.01%)
Oct 03, 2017 75.35 75.82 75.09 75.36 2,094,807 +0.31(+0.41%)
Oct 02, 2017 74.44 75.63 74.41 75.06 2,101,750 +0.65(+0.88%)
Sep 29, 2017 74.33 75.06 74.31 74.40 2,155,883 -0.01(-0.01%)
Sep 28, 2017 74.45 74.55 73.72 74.41 1,749,940 -0.01(-0.01%)
Sep 27, 2017 74.69 75.11 74.04 74.42 3,490,381 +0.94(+1.28%)
Sep 26, 2017 73.59 74.08 73.38 73.48 3,465,860 +0.21(+0.29%)
Sep 25, 2017 74.42 74.71 72.99 73.27 2,776,839 -1.11(-1.49%)
Sep 22, 2017 74.21 74.60 73.93 74.38 1,499,154 +0.05(+0.07%)
Sep 21, 2017 74.95 74.95 73.65 74.32 1,446,678 -0.72(-0.96%)
Sep 20, 2017 74.77 76.32 74.32 75.04 1,629,279 +0.31(+0.41%)
Sep 19, 2017 75.07 75.30 74.46 74.74 2,399,132 -0.20(-0.27%)
Sep 18, 2017 75.36 75.48 74.69 74.94 1,339,456 -0.18(-0.24%)
Sep 15, 2017 75.43 75.43 74.96 75.13 1,846,043 -0.34(-0.45%)
Sep 14, 2017 75.60 76.05 74.92 75.47 2,722,652 +0.22(+0.29%)
Sep 13, 2017 74.48 75.44 74.27 75.25 2,582,421 +0.57(+0.76%)
Sep 12, 2017 73.59 74.73 73.16 74.68 2,718,038 +1.28(+1.75%)
Sep 11, 2017 72.64 73.52 72.64 73.40 2,055,576 +1.10(+1.53%)
Sep 08, 2017 72.58 73.37 72.23 72.30 2,322,336 -0.27(-0.38%)
Sep 07, 2017 73.22 73.48 72.48 72.57 2,784,228 -0.54(-0.74%)
Sep 06, 2017 73.18 73.67 72.92 73.11 2,417,432 +0.14(+0.20%)
Sep 05, 2017 72.74 73.23 72.15 72.97 2,987,246 -0.27(-0.37%)
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.