Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 82.07 84.06 81.78 83.47 3,042,266 +1.66(+2.03%)
Nov 29, 2017 81.29 82.12 81.20 81.81 1,665,284 +0.78(+0.96%)
Nov 28, 2017 79.84 81.13 79.84 81.03 1,787,351 +1.45(+1.82%)
Nov 27, 2017 79.22 79.70 79.13 79.58 1,141,219 +0.40(+0.51%)
Nov 24, 2017 79.25 79.71 79.14 79.18 682,543 -0.05(-0.06%)
Nov 22, 2017 79.42 79.72 79.09 79.23 1,115,812 -0.30(-0.38%)
Nov 21, 2017 79.21 79.76 79.05 79.53 1,824,997 +0.74(+0.94%)
Nov 20, 2017 78.72 79.03 78.47 78.79 1,314,633 +0.19(+0.24%)
Nov 17, 2017 78.32 78.78 78.05 78.60 1,486,337 +0.06(+0.08%)
Nov 16, 2017 78.79 79.22 78.35 78.54 1,705,334 -0.26(-0.33%)
Nov 15, 2017 79.00 79.52 78.71 78.80 1,831,035 -0.63(-0.79%)
Nov 14, 2017 79.55 80.05 79.39 79.43 1,250,236 -0.31(-0.39%)
Nov 13, 2017 79.58 79.96 79.55 79.74 1,306,448 +0.15(+0.19%)
Nov 10, 2017 79.15 79.78 78.79 79.59 1,604,253 +0.06(+0.08%)
Nov 09, 2017 80.86 81.15 78.80 79.53 2,097,031 -1.60(-1.97%)
Nov 08, 2017 80.56 81.65 80.03 81.13 2,534,454 +0.12(+0.15%)
Nov 07, 2017 80.00 81.25 79.94 81.01 2,669,309 +1.14(+1.43%)
Nov 06, 2017 79.01 79.95 78.81 79.87 1,731,648 +0.96(+1.22%)
Nov 03, 2017 78.55 80.22 78.54 78.91 2,583,988 -0.24(-0.30%)
Nov 02, 2017 79.26 80.66 76.21 79.15 4,749,433 +4.84(+6.51%)
Nov 01, 2017 74.54 74.95 74.26 74.31 1,887,183 -0.14(-0.19%)
Oct 31, 2017 74.82 75.15 74.39 74.45 1,945,276 -0.51(-0.68%)
Oct 30, 2017 74.92 75.17 74.34 74.96 2,026,003 -0.28(-0.37%)
Oct 27, 2017 75.99 76.05 75.13 75.24 2,097,888 -0.63(-0.83%)
Oct 26, 2017 75.21 76.15 75.21 75.87 1,829,905 +1.20(+1.61%)
Oct 25, 2017 75.00 75.31 74.18 74.67 2,007,600 -0.67(-0.89%)
Oct 24, 2017 75.56 75.74 75.22 75.34 1,398,793 -0.21(-0.28%)
Oct 23, 2017 76.27 76.38 75.53 75.55 1,695,277 -0.62(-0.81%)
Oct 20, 2017 76.05 76.17 75.71 76.17 1,271,301 +0.35(+0.46%)
Oct 19, 2017 75.94 76.16 75.20 75.82 1,726,993 -0.20(-0.26%)
Oct 18, 2017 76.37 76.66 76.00 76.02 1,293,198 -0.17(-0.22%)
Oct 17, 2017 76.11 76.79 76.03 76.19 1,410,724 -0.02(-0.03%)
Oct 16, 2017 76.51 76.78 75.94 76.21 1,490,296 +0.01(+0.01%)
Oct 13, 2017 76.47 76.50 75.88 76.20 1,536,156 -0.21(-0.27%)
Oct 12, 2017 76.50 76.85 76.28 76.41 1,676,143 -0.23(-0.30%)
Oct 11, 2017 76.20 77.03 76.20 76.64 1,797,281 +0.46(+0.60%)
Oct 10, 2017 76.08 76.74 75.74 76.18 1,402,735 +0.18(+0.24%)
Oct 09, 2017 75.95 76.29 75.61 76.00 1,439,066 +0.07(+0.09%)
Oct 06, 2017 74.73 76.17 74.57 75.93 2,748,361 +1.35(+1.81%)
Oct 05, 2017 74.11 74.91 74.00 74.58 1,704,087 +0.48(+0.65%)
Oct 04, 2017 74.03 74.32 73.92 74.10 1,420,480 +0.18(+0.24%)
Oct 03, 2017 73.81 74.39 73.81 73.92 1,980,808 +0.17(+0.23%)
Oct 02, 2017 73.37 74.02 73.37 73.75 2,154,956 +0.14(+0.19%)
Sep 29, 2017 73.50 73.94 73.21 73.61 1,942,271 +0.11(+0.15%)
Sep 28, 2017 72.66 73.70 72.61 73.50 2,410,152 +0.40(+0.55%)
Sep 27, 2017 73.75 72.68 73.10 3,166,387 -0.30(-0.41%)
Sep 26, 2017 73.97 74.13 73.31 73.40 2,306,655 -0.55(-0.74%)
Sep 25, 2017 75.57 75.57 73.38 73.95 3,807,065 -2.02(-2.66%)
Sep 22, 2017 76.48 76.48 75.79 75.97 1,451,942 -0.51(-0.67%)
Sep 21, 2017 76.55 76.69 76.17 76.48 1,270,136 +0.11(+0.14%)
Sep 20, 2017 75.91 76.64 75.89 76.37 1,520,336 +0.61(+0.81%)
Sep 19, 2017 75.71 75.83 75.04 75.76 1,444,251 +0.05(+0.07%)
Sep 18, 2017 75.36 75.97 75.35 75.71 2,193,541 +0.46(+0.61%)
Sep 15, 2017 77.22 77.22 75.22 75.25 5,742,937 -1.91(-2.48%)
Sep 14, 2017 77.21 77.58 76.99 77.16 1,802,390 +0.03(+0.04%)
Sep 13, 2017 77.10 77.58 76.89 77.13 1,341,447 -0.04(-0.05%)
Sep 12, 2017 77.71 77.91 76.81 77.17 1,809,906 -0.63(-0.81%)
Sep 11, 2017 76.82 78.14 76.75 77.80 1,675,242 +1.32(+1.73%)
Sep 08, 2017 76.42 77.09 76.35 76.48 1,376,166 +0.01(+0.01%)
Sep 07, 2017 76.31 76.82 76.16 76.47 1,224,438 +0.26(+0.34%)
Sep 06, 2017 76.39 76.51 75.81 76.21 1,596,017 -0.11(-0.14%)
Sep 05, 2017 76.26 76.87 76.20 76.32 2,211,209 -0.31(-0.40%)
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.