Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 78.49 78.77 76.54 76.73 4,127,502 -1.62(-2.07%)
Jan 30, 2018 78.44 78.69 77.94 78.35 3,808,707 -0.83(-1.05%)
Jan 29, 2018 79.81 79.95 79.11 79.18 2,662,383 -0.91(-1.14%)
Jan 26, 2018 79.49 80.13 79.38 80.09 2,532,808 +0.84(+1.06%)
Jan 25, 2018 78.47 79.38 78.35 79.25 2,326,757 +0.92(+1.17%)
Jan 24, 2018 78.16 78.51 77.60 78.33 2,585,326 +0.74(+0.95%)
Jan 23, 2018 77.30 78.32 76.97 77.59 2,264,132 +0.11(+0.14%)
Jan 22, 2018 76.67 77.58 76.62 77.48 4,189,271 +0.86(+1.12%)
Jan 19, 2018 76.69 76.91 76.22 76.62 4,829,602 +0.29(+0.38%)
Jan 18, 2018 76.65 76.65 75.85 76.33 2,588,995 -0.44(-0.57%)
Jan 17, 2018 75.81 77.03 75.39 76.77 2,769,587 +1.23(+1.63%)
Jan 16, 2018 76.06 76.40 75.21 75.54 2,592,289 +0.15(+0.20%)
Jan 12, 2018 75.39 75.39 75.39 0 +0.80(+1.07%)
Jan 11, 2018 74.05 74.68 73.72 74.59 1,629,279 +0.68(+0.92%)
Jan 10, 2018 74.58 74.80 73.28 73.91 2,257,464 -1.20(-1.60%)
Jan 09, 2018 74.70 75.47 74.46 75.11 2,721,946 +0.87(+1.17%)
Jan 08, 2018 73.43 74.42 73.16 74.24 3,631,552 +0.88(+1.20%)
Jan 05, 2018 72.83 73.92 72.57 73.36 2,166,065 +0.83(+1.14%)
Jan 04, 2018 72.75 72.91 72.26 72.53 2,534,010 +0.43(+0.60%)
Jan 03, 2018 71.77 72.18 71.34 72.10 2,328,506 +0.33(+0.46%)
Jan 02, 2018 72.54 72.59 71.46 71.77 2,135,564 -0.27(-0.37%)
Dec 29, 2017 72.04 72.04 72.04 0 -0.35(-0.48%)
Dec 28, 2017 72.49 72.60 72.14 72.39 710,499 -0.06(-0.08%)
Dec 27, 2017 72.59 72.69 72.25 72.45 1,159,771 +0.11(+0.15%)
Dec 26, 2017 72.40 72.55 71.93 72.34 792,134 +0.35(+0.49%)
Dec 22, 2017 72.27 72.37 71.79 71.99 1,345,683 -0.29(-0.40%)
Dec 21, 2017 73.00 73.31 72.27 72.28 1,163,460 -0.43(-0.59%)
Dec 20, 2017 72.68 73.16 72.17 72.71 1,806,257 -0.09(-0.12%)
Dec 19, 2017 72.82 73.58 72.73 72.80 1,946,079 +0.17(+0.23%)
Dec 18, 2017 71.96 72.92 71.91 72.63 1,657,818 +0.67(+0.93%)
Dec 15, 2017 72.21 72.27 71.52 71.96 2,843,187 +0.20(+0.28%)
Dec 14, 2017 72.25 72.46 71.57 71.76 1,364,454 -0.62(-0.86%)
Dec 13, 2017 72.14 72.99 72.06 72.38 1,595,095 +0.15(+0.21%)
Dec 12, 2017 72.23 72.66 71.64 72.23 1,939,851 +0.46(+0.64%)
Dec 11, 2017 71.84 71.97 71.52 71.77 1,172,513 -0.11(-0.15%)
Dec 08, 2017 71.89 71.98 71.29 71.88 1,640,004 +0.24(+0.34%)
Dec 07, 2017 70.97 71.84 70.76 71.64 2,694,364 +0.67(+0.94%)
Dec 06, 2017 70.60 71.11 70.48 70.97 1,507,421 +0.12(+0.17%)
Dec 05, 2017 70.82 71.77 70.60 70.85 2,261,514 -0.17(-0.24%)
Dec 04, 2017 72.44 72.78 71.00 71.02 3,581,375 -1.28(-1.77%)
Dec 01, 2017 72.22 72.35 71.51 72.30 1,932,240 +0.01(+0.01%)
Nov 30, 2017 71.84 72.71 71.84 72.29 2,602,127 +0.68(+0.95%)
Nov 29, 2017 71.99 72.10 71.28 71.61 1,618,690 +0.22(+0.31%)
Nov 28, 2017 71.59 71.63 71.26 71.39 2,610,441 -0.15(-0.21%)
Nov 27, 2017 71.49 71.80 71.22 71.54 1,997,531 +0.25(+0.35%)
Nov 24, 2017 71.17 71.42 70.93 71.29 1,200,253 +0.22(+0.31%)
Nov 22, 2017 71.33 71.83 70.95 71.07 1,437,222 -0.29(-0.41%)
Nov 21, 2017 71.03 72.14 70.97 71.36 2,725,360 +0.41(+0.58%)
Nov 20, 2017 70.80 71.14 70.49 70.95 2,268,805 +0.16(+0.23%)
Nov 17, 2017 70.24 71.12 70.24 70.79 2,355,140 +0.38(+0.54%)
Nov 16, 2017 69.97 70.49 69.71 70.41 2,055,575 +0.79(+1.13%)
Nov 15, 2017 69.69 70.33 69.35 69.62 2,075,487 -0.28(-0.40%)
Nov 14, 2017 68.78 69.95 68.57 69.90 2,372,007 +1.02(+1.48%)
Nov 13, 2017 69.01 69.30 68.56 68.88 2,747,469 -0.25(-0.36%)
Nov 10, 2017 68.95 69.24 68.58 69.13 1,905,724 -0.17(-0.25%)
Nov 09, 2017 69.16 69.50 68.96 69.30 2,406,718 -0.21(-0.30%)
Nov 08, 2017 68.00 69.62 67.76 69.51 3,933,647 +1.06(+1.55%)
Nov 07, 2017 69.73 70.26 68.14 68.45 5,010,064 -1.26(-1.81%)
Nov 06, 2017 68.92 70.48 68.85 69.71 3,884,834 +1.02(+1.48%)
Nov 03, 2017 67.77 68.80 67.44 68.69 4,320,676 +1.38(+2.05%)
Nov 02, 2017 64.30 67.85 64.30 67.31 5,185,564 +2.80(+4.34%)
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.