Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 76.53 76.67 75.34 75.50 5,771,312 -0.93(-1.21%)
Nov 29, 2016 76.33 76.63 76.06 76.43 1,929,939 +0.10(+0.13%)
Nov 28, 2016 76.80 76.99 76.13 76.33 2,421,131 -0.51(-0.67%)
Nov 25, 2016 76.75 77.21 76.61 76.85 988,896 +0.39(+0.51%)
Nov 23, 2016 76.46 76.46 76.46 0 +0.71(+0.94%)
Nov 22, 2016 76.17 76.47 75.37 75.75 4,164,632 -0.77(-1.01%)
Nov 21, 2016 76.56 76.90 75.74 76.52 4,725,097 +0.22(+0.29%)
Nov 18, 2016 77.21 77.24 75.93 76.30 3,421,550 -0.95(-1.23%)
Nov 17, 2016 77.53 77.71 77.20 77.24 2,970,147 -0.23(-0.30%)
Nov 16, 2016 76.92 77.52 76.73 77.47 5,382,924 +0.56(+0.73%)
Nov 15, 2016 77.78 77.90 76.65 76.91 5,031,089 +0.51(+0.67%)
Nov 14, 2016 78.11 78.42 76.31 76.40 4,819,561 -1.78(-2.27%)
Nov 11, 2016 78.14 78.53 77.54 78.18 3,712,054 +0.68(+0.87%)
Nov 10, 2016 78.20 78.53 77.35 77.50 4,016,641 +0.01(+0.01%)
Nov 09, 2016 76.25 77.79 75.61 77.49 4,842,516 +1.26(+1.65%)
Nov 08, 2016 75.47 76.70 75.29 76.24 4,079,572 +0.71(+0.93%)
Nov 07, 2016 75.07 75.74 75.06 75.53 3,827,578 +1.22(+1.64%)
Nov 04, 2016 74.05 74.86 73.99 74.32 2,688,751 +0.39(+0.52%)
Nov 03, 2016 74.34 74.66 73.78 73.93 2,964,489 -0.19(-0.26%)
Nov 02, 2016 74.42 74.83 74.06 74.12 2,869,653 -0.28(-0.38%)
Nov 01, 2016 76.03 76.04 74.20 74.40 4,390,516 -1.47(-1.94%)
Oct 31, 2016 75.58 75.89 75.30 75.87 2,709,536 +0.35(+0.46%)
Oct 28, 2016 75.65 76.29 75.17 75.52 2,691,656 -0.14(-0.18%)
Oct 27, 2016 75.30 76.85 75.28 75.66 4,356,473 +0.57(+0.76%)
Oct 26, 2016 75.85 75.85 74.87 75.09 3,383,404 -0.99(-1.31%)
Oct 25, 2016 77.33 77.37 76.05 76.08 3,637,886 -1.47(-1.89%)
Oct 24, 2016 77.97 78.47 77.32 77.55 3,604,085 +0.12(+0.15%)
Oct 21, 2016 76.96 77.54 76.66 77.44 4,731,054 -0.01(-0.01%)
Oct 20, 2016 75.56 78.18 74.99 77.45 6,727,780 +2.92(+3.91%)
Oct 19, 2016 73.97 74.61 73.64 74.53 3,003,236 +0.71(+0.96%)
Oct 18, 2016 73.64 74.02 73.47 73.82 1,687,929 +0.55(+0.75%)
Oct 17, 2016 73.70 73.74 73.13 73.27 2,275,432 -0.29(-0.39%)
Oct 14, 2016 74.14 74.18 73.45 73.56 3,334,801 -0.05(-0.07%)
Oct 13, 2016 73.73 74.06 73.37 73.61 2,889,600 -0.55(-0.74%)
Oct 12, 2016 73.94 74.89 73.94 74.16 3,257,253 +0.42(+0.58%)
Oct 11, 2016 75.16 75.16 73.34 73.74 4,434,574 -1.82(-2.40%)
Oct 10, 2016 75.73 76.09 75.41 75.55 1,497,326 -0.03(-0.04%)
Oct 07, 2016 75.68 75.82 75.08 75.58 2,706,767 -0.07(-0.09%)
Oct 06, 2016 75.09 75.75 74.91 75.65 3,063,353 +0.52(+0.69%)
Oct 05, 2016 75.19 75.34 74.72 75.13 2,163,902 +0.12(+0.15%)
Oct 04, 2016 75.61 75.66 74.79 75.01 2,054,591 -0.32(-0.42%)
Oct 03, 2016 75.30 75.75 75.16 75.33 2,756,810 -0.39(-0.51%)
Sep 30, 2016 74.81 76.03 74.78 75.72 3,362,556 +1.22(+1.63%)
Sep 29, 2016 74.83 74.96 74.21 74.50 3,304,547 -0.47(-0.63%)
Sep 28, 2016 74.73 75.02 74.49 74.97 2,074,122 +0.11(+0.15%)
Sep 27, 2016 73.95 74.94 73.69 74.86 3,198,073 +0.99(+1.34%)
Sep 26, 2016 74.70 74.70 73.68 73.87 3,314,538 -0.95(-1.28%)
Sep 23, 2016 74.69 75.05 74.58 74.82 2,900,291 -0.08(-0.10%)
Sep 22, 2016 75.25 75.32 74.76 74.90 2,586,559 +0.21(+0.28%)
Sep 21, 2016 74.18 74.78 73.90 74.69 2,888,211 +0.70(+0.95%)
Sep 20, 2016 74.52 74.52 73.85 73.98 2,582,411 -0.09(-0.12%)
Sep 19, 2016 73.93 74.59 73.90 74.07 2,769,222 +0.23(+0.31%)
Sep 16, 2016 74.33 74.42 73.60 73.84 8,403,305 -0.22(-0.30%)
Sep 15, 2016 73.89 74.50 73.51 74.06 4,673,182 +0.34(+0.46%)
Sep 14, 2016 74.06 74.23 73.43 73.72 3,787,371 -0.40(-0.53%)
Sep 13, 2016 75.12 75.15 74.12 74.12 3,847,925 -1.30(-1.73%)
Sep 12, 2016 74.04 75.60 73.86 75.42 4,151,527 +1.15(+1.55%)
Sep 09, 2016 75.75 75.75 74.26 74.27 4,059,587 -1.91(-2.51%)
Sep 08, 2016 76.33 76.44 75.93 76.18 3,199,335 -0.34(-0.44%)
Sep 07, 2016 76.54 76.93 76.36 76.52 3,986,638 -0.14(-0.19%)
Sep 06, 2016 78.10 78.32 76.32 76.67 6,374,298 -1.63(-2.08%)
Sep 02, 2016 78.89 78.29 78.29 78.29 2,478,376 -0.24(-0.31%)
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.