Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 75.88 75.88 75.88 0 -0.53(-0.69%)
Dec 28, 2017 76.63 76.76 76.26 76.41 1,927,951 -0.08(-0.11%)
Dec 27, 2017 76.53 76.77 76.35 76.49 1,483,585 +0.13(+0.18%)
Dec 26, 2017 76.62 76.75 76.33 76.35 1,224,691 -0.07(-0.09%)
Dec 22, 2017 76.90 77.06 76.14 76.43 2,042,375 -0.49(-0.63%)
Dec 21, 2017 77.29 77.42 76.77 76.91 2,253,220 -0.12(-0.15%)
Dec 20, 2017 77.87 78.11 76.94 77.03 3,358,086 -0.87(-1.12%)
Dec 19, 2017 77.30 77.95 77.13 77.90 4,483,126 +0.57(+0.73%)
Dec 18, 2017 78.56 77.25 77.33 4,225,364 -0.41(-0.53%)
Dec 15, 2017 78.06 78.70 77.50 77.75 8,177,384 +0.04(+0.05%)
Dec 14, 2017 79.26 79.35 77.37 77.71 4,884,746 -1.25(-1.58%)
Dec 13, 2017 77.63 80.04 77.63 78.96 6,441,371 +1.06(+1.36%)
Dec 12, 2017 77.90 78.07 77.25 77.90 4,733,550 +0.04(+0.05%)
Dec 11, 2017 77.81 78.02 77.33 77.86 3,714,237 +0.20(+0.25%)
Dec 08, 2017 76.96 77.67 76.78 77.67 4,204,339 +0.52(+0.68%)
Dec 07, 2017 76.55 77.14 76.05 77.14 4,836,373 +0.49(+0.64%)
Dec 06, 2017 77.30 77.61 75.94 76.65 3,485,084 -0.66(-0.86%)
Dec 05, 2017 76.89 77.78 76.55 77.31 4,315,187 +0.43(+0.56%)
Dec 04, 2017 77.96 76.71 76.88 4,706,552 +0.23(+0.30%)
Dec 01, 2017 76.34 76.73 75.85 76.65 3,045,844 +0.61(+0.80%)
Nov 30, 2017 76.59 76.79 75.75 76.04 5,567,732 -0.29(-0.38%)
Nov 29, 2017 76.58 75.87 76.33 2,563,947 -0.08(-0.11%)
Nov 28, 2017 76.43 76.69 76.13 76.41 2,960,255 +0.22(+0.28%)
Nov 27, 2017 75.60 76.59 75.49 76.19 3,318,076 +0.70(+0.93%)
Nov 24, 2017 75.35 75.62 75.09 75.49 910,107 +0.31(+0.42%)
Nov 22, 2017 75.17 75.70 75.00 75.18 2,483,215 +0.15(+0.20%)
Nov 21, 2017 75.15 75.94 74.90 75.02 3,928,891 +0.30(+0.40%)
Nov 20, 2017 74.65 74.85 74.40 74.73 2,455,280 +0.26(+0.35%)
Nov 17, 2017 74.57 75.00 74.39 74.47 4,561,324 -0.49(-0.66%)
Nov 16, 2017 74.04 75.13 73.52 74.96 2,893,721 +1.12(+1.52%)
Nov 15, 2017 74.13 74.69 73.15 73.84 2,045,960 -0.27(-0.36%)
Nov 14, 2017 74.66 73.86 74.11 2,988,729 +0.13(+0.18%)
Nov 13, 2017 74.39 74.39 73.68 73.97 2,777,325 -0.38(-0.52%)
Nov 10, 2017 74.70 74.87 73.71 74.36 3,015,966 -0.62(-0.83%)
Nov 09, 2017 74.83 75.22 74.66 74.98 2,350,768 -0.02(-0.02%)
Nov 08, 2017 74.10 75.34 74.10 75.00 2,608,937 +0.65(+0.88%)
Nov 07, 2017 74.13 74.47 73.89 74.35 3,194,551 +0.30(+0.41%)
Nov 06, 2017 74.36 74.48 74.03 74.04 2,085,417 -0.51(-0.68%)
Nov 03, 2017 73.84 74.62 73.79 74.55 1,719,835 +0.34(+0.46%)
Nov 02, 2017 73.70 74.92 73.48 74.21 3,042,361 +0.21(+0.29%)
Nov 01, 2017 73.36 74.83 73.20 74.00 3,706,841 +0.85(+1.16%)
Oct 31, 2017 73.88 74.19 72.95 73.15 4,315,897 -0.63(-0.86%)
Oct 30, 2017 74.78 74.78 73.59 73.79 5,228,641 -1.08(-1.44%)
Oct 27, 2017 75.05 75.71 74.62 74.87 3,240,509 -0.27(-0.36%)
Oct 26, 2017 75.59 75.98 74.98 75.13 4,280,139 -0.62(-0.81%)
Oct 25, 2017 76.70 77.11 75.60 75.75 4,386,517 -0.29(-0.38%)
Oct 24, 2017 78.04 78.86 74.77 76.03 9,740,765 -1.79(-2.31%)
Oct 23, 2017 78.09 78.73 77.78 77.83 5,499,579 -0.04(-0.06%)
Oct 20, 2017 77.24 78.01 77.07 77.87 3,610,432 +0.78(+1.01%)
Oct 19, 2017 76.50 77.12 76.34 77.10 3,622,115 +0.56(+0.73%)
Oct 18, 2017 77.07 77.28 76.35 76.53 4,482,977 -0.29(-0.38%)
Oct 17, 2017 76.72 77.22 76.26 76.83 4,081,515 +0.10(+0.13%)
Oct 16, 2017 77.20 77.43 76.58 76.73 4,257,299 -0.54(-0.69%)
Oct 13, 2017 77.13 77.40 76.52 77.27 3,390,925 +0.11(+0.14%)
Oct 12, 2017 76.87 77.18 76.70 77.16 2,174,355 +0.33(+0.43%)
Oct 11, 2017 77.09 77.37 76.29 76.83 3,845,664 -0.09(-0.12%)
Oct 10, 2017 76.22 77.40 76.11 76.92 5,537,601 -0.79(-1.02%)
Oct 09, 2017 77.79 77.92 77.19 77.71 1,905,773 -0.03(-0.03%)
Oct 06, 2017 77.95 78.11 77.35 77.74 2,573,194 -0.51(-0.65%)
Oct 05, 2017 77.46 79.53 77.12 78.25 5,848,215 +0.62(+0.79%)
Oct 04, 2017 77.22 77.81 77.03 77.63 2,596,150 +0.46(+0.59%)
Oct 03, 2017 76.99 77.28 76.71 77.18 2,384,608 +0.09(+0.12%)
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.