Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 77.86 77.86 77.86 0 -0.58(-0.73%)
Dec 28, 2017 78.18 78.53 78.00 78.44 850,206 +0.29(+0.37%)
Dec 27, 2017 77.47 78.37 77.34 78.15 963,288 +0.76(+0.98%)
Dec 26, 2017 77.42 77.96 77.28 77.39 932,979 +0.02(+0.03%)
Dec 22, 2017 77.40 77.71 77.27 77.37 1,452,575 -0.02(-0.03%)
Dec 21, 2017 76.53 77.95 76.53 77.39 2,099,585 +0.99(+1.30%)
Dec 20, 2017 75.97 76.67 75.62 76.39 1,361,843 +0.53(+0.69%)
Dec 19, 2017 76.43 76.50 75.69 75.87 1,486,112 -0.27(-0.36%)
Dec 18, 2017 75.55 76.61 75.45 76.14 2,333,422 +0.97(+1.30%)
Dec 15, 2017 74.53 75.44 74.37 75.16 3,789,171 +1.04(+1.41%)
Dec 14, 2017 75.16 75.16 74.11 74.12 1,784,082 -0.71(-0.95%)
Dec 13, 2017 75.29 75.68 74.82 74.83 2,201,270 -0.24(-0.32%)
Dec 12, 2017 75.08 75.64 75.01 75.08 2,304,123 -0.46(-0.61%)
Dec 11, 2017 76.21 76.34 75.32 75.53 1,630,494 -0.89(-1.16%)
Dec 08, 2017 75.67 76.44 75.56 76.42 2,197,432 +1.07(+1.42%)
Dec 07, 2017 74.91 75.46 74.69 75.35 2,312,181 +0.52(+0.69%)
Dec 06, 2017 75.81 75.91 74.72 74.83 1,458,046 -0.86(-1.13%)
Dec 05, 2017 75.76 76.35 75.67 75.69 1,531,759 -0.03(-0.04%)
Dec 04, 2017 76.08 76.66 75.58 75.72 2,409,511 +0.40(+0.53%)
Dec 01, 2017 75.34 75.97 74.79 75.32 2,220,021 -0.30(-0.40%)
Nov 30, 2017 74.66 75.85 74.23 75.62 2,609,621 +0.97(+1.31%)
Nov 29, 2017 74.23 74.98 74.13 74.65 1,922,505 +0.42(+0.56%)
Nov 28, 2017 74.15 74.62 73.89 74.23 1,935,942 +0.13(+0.17%)
Nov 27, 2017 73.87 74.26 73.78 74.10 1,443,098 +0.23(+0.32%)
Nov 24, 2017 73.89 74.00 73.58 73.87 482,503 +0.08(+0.11%)
Nov 22, 2017 73.82 74.23 73.31 73.79 1,440,135 +0.04(+0.05%)
Nov 21, 2017 72.89 74.32 72.88 73.75 2,997,628 +1.30(+1.79%)
Nov 20, 2017 72.32 72.77 72.20 72.45 1,182,301 +0.20(+0.27%)
Nov 17, 2017 72.20 72.58 72.11 72.26 2,506,476 +0.09(+0.12%)
Nov 16, 2017 71.91 72.45 71.45 72.17 1,875,999 +0.77(+1.08%)
Nov 15, 2017 70.57 71.69 70.24 71.40 3,020,486 +0.46(+0.64%)
Nov 14, 2017 69.99 71.00 69.93 70.94 1,860,777 +0.28(+0.40%)
Nov 13, 2017 70.50 70.76 70.30 70.66 1,870,254 -0.07(-0.10%)
Nov 10, 2017 70.27 70.87 69.70 70.73 2,176,411 +0.62(+0.89%)
Nov 09, 2017 70.45 70.80 69.77 70.11 2,390,870 -0.83(-1.17%)
Nov 08, 2017 70.71 71.47 70.41 70.93 1,514,312 +0.28(+0.40%)
Nov 07, 2017 71.42 71.77 70.59 70.65 1,859,189 -0.76(-1.06%)
Nov 06, 2017 70.63 71.47 70.63 71.41 1,390,030 +0.22(+0.31%)
Nov 03, 2017 70.43 71.20 70.37 71.19 1,699,253 +0.70(+0.99%)
Nov 02, 2017 71.00 71.33 69.95 70.49 1,977,912 +0.00(+0.00%)
Nov 01, 2017 70.96 71.11 70.42 70.49 1,923,042 +0.16(+0.22%)
Oct 31, 2017 70.69 70.88 70.30 70.33 2,762,781 -0.36(-0.51%)
Oct 30, 2017 69.82 70.86 69.77 70.69 2,642,770 +0.72(+1.03%)
Oct 27, 2017 69.86 70.85 69.66 69.97 2,997,216 -0.55(-0.79%)
Oct 26, 2017 70.16 70.96 68.99 70.52 3,410,431 +1.13(+1.63%)
Oct 25, 2017 69.24 69.48 68.90 69.40 2,684,189 +0.18(+0.25%)
Oct 24, 2017 68.88 69.24 68.63 69.22 3,297,166 +0.70(+1.02%)
Oct 23, 2017 69.35 69.35 68.49 68.52 1,441,508 -0.60(-0.87%)
Oct 20, 2017 69.44 69.48 68.61 69.12 1,774,825 -0.06(-0.08%)
Oct 19, 2017 69.04 69.20 68.43 69.18 2,230,671 +0.04(+0.06%)
Oct 18, 2017 69.61 69.61 68.97 69.14 2,231,839 -0.16(-0.22%)
Oct 17, 2017 69.12 69.30 68.81 69.30 1,592,193 +0.09(+0.13%)
Oct 16, 2017 69.17 69.33 68.71 69.21 1,956,754 -0.03(-0.04%)
Oct 13, 2017 68.68 69.45 68.50 69.24 2,390,722 +0.76(+1.11%)
Oct 12, 2017 68.26 68.60 67.96 68.48 2,138,634 +0.16(+0.23%)
Oct 11, 2017 68.11 68.45 67.95 68.33 3,087,418 +0.29(+0.43%)
Oct 10, 2017 67.92 68.08 67.63 68.03 1,849,587 +0.25(+0.37%)
Oct 09, 2017 67.63 68.08 67.58 67.78 1,395,946 +0.18(+0.26%)
Oct 06, 2017 67.49 67.82 67.33 67.61 2,042,681 +0.11(+0.16%)
Oct 05, 2017 67.08 67.73 66.94 67.50 2,366,128 +0.45(+0.67%)
Oct 04, 2017 67.01 67.17 66.75 67.05 1,959,048 +0.05(+0.07%)
Oct 03, 2017 67.62 67.63 66.87 67.00 2,563,194 -0.55(-0.82%)
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.