Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 81.30 81.79 80.94 81.39 2,516,690 +0.36(+0.45%)
Nov 29, 2017 81.47 81.48 80.60 81.03 2,306,804 -0.33(-0.40%)
Nov 28, 2017 81.24 81.65 80.98 81.36 3,176,833 +0.23(+0.29%)
Nov 27, 2017 81.24 81.32 80.93 81.12 1,621,167 +0.03(+0.03%)
Nov 24, 2017 81.09 81.24 80.74 81.10 1,039,466 +0.22(+0.28%)
Nov 22, 2017 81.25 81.29 80.49 80.87 1,832,027 -0.36(-0.45%)
Nov 21, 2017 81.08 81.27 80.87 81.24 1,829,104 +0.43(+0.53%)
Nov 20, 2017 80.48 80.92 80.24 80.80 1,486,406 +0.33(+0.41%)
Nov 17, 2017 80.32 80.77 80.05 80.48 1,751,200 -0.24(-0.30%)
Nov 16, 2017 79.87 80.96 79.63 80.72 1,794,288 +1.00(+1.26%)
Nov 15, 2017 80.28 80.33 79.72 79.72 2,137,925 -0.66(-0.83%)
Nov 14, 2017 80.05 80.49 79.77 80.38 2,289,509 -0.12(-0.15%)
Nov 13, 2017 79.48 80.55 79.22 80.50 2,366,224 +0.94(+1.18%)
Nov 10, 2017 80.05 80.14 79.05 79.56 2,737,926 -0.64(-0.80%)
Nov 09, 2017 80.41 80.45 79.52 80.20 2,806,790 -0.22(-0.28%)
Nov 08, 2017 80.15 80.53 80.02 80.43 2,320,445 +0.03(+0.04%)
Nov 07, 2017 79.99 80.47 79.86 80.39 1,472,415 +0.50(+0.63%)
Nov 06, 2017 80.32 80.32 79.67 79.89 2,094,699 -0.44(-0.55%)
Nov 03, 2017 79.86 80.36 79.55 80.33 2,062,200 +0.36(+0.45%)
Nov 02, 2017 80.08 80.34 79.66 79.97 2,259,591 -0.17(-0.22%)
Nov 01, 2017 79.67 80.33 79.43 80.14 3,337,561 +0.55(+0.69%)
Oct 31, 2017 79.12 79.76 79.07 79.59 3,313,150 +0.40(+0.50%)
Oct 30, 2017 79.33 79.53 78.92 79.19 2,690,871 -0.38(-0.48%)
Oct 27, 2017 78.86 79.58 78.85 79.57 3,333,613 +0.68(+0.86%)
Oct 26, 2017 78.23 79.04 77.93 78.89 3,120,801 +0.70(+0.89%)
Oct 25, 2017 78.37 78.47 77.74 78.19 3,243,080 -0.26(-0.33%)
Oct 24, 2017 78.35 78.69 77.82 78.45 4,075,851 +0.41(+0.53%)
Oct 23, 2017 78.69 79.11 77.98 78.04 3,369,817 -0.28(-0.35%)
Oct 20, 2017 77.67 78.78 77.67 78.31 4,768,928 +0.60(+0.77%)
Oct 19, 2017 77.48 79.05 76.77 77.72 10,349,763 +3.49(+4.71%)
Oct 18, 2017 73.65 74.34 73.40 74.22 3,906,167 +0.68(+0.93%)
Oct 17, 2017 73.71 74.14 72.29 73.54 5,608,916 -0.75(-1.01%)
Oct 16, 2017 75.02 75.24 74.15 74.29 3,336,469 -0.61(-0.82%)
Oct 13, 2017 74.90 75.13 74.72 74.90 2,368,167 -0.16(-0.22%)
Oct 12, 2017 75.03 75.43 74.85 75.07 2,368,158 +0.06(+0.08%)
Oct 11, 2017 75.22 75.47 74.98 75.01 1,591,247 -0.18(-0.24%)
Oct 10, 2017 74.90 75.41 74.90 75.19 2,173,785 +0.12(+0.16%)
Oct 09, 2017 75.59 75.65 74.78 75.07 2,604,506 -0.52(-0.68%)
Oct 06, 2017 75.03 75.65 74.94 75.59 2,405,146 +0.57(+0.76%)
Oct 05, 2017 75.01 75.14 74.63 75.02 1,802,758 +0.08(+0.10%)
Oct 04, 2017 74.40 75.09 74.40 74.94 1,839,627 +0.31(+0.42%)
Oct 03, 2017 74.87 74.95 74.27 74.63 1,431,754 +0.00(+0.00%)
Oct 02, 2017 74.18 74.90 74.06 74.63 2,215,013 +0.64(+0.86%)
Sep 29, 2017 73.39 74.09 73.32 73.99 2,694,810 +0.64(+0.87%)
Sep 28, 2017 73.56 73.77 73.00 73.35 3,210,862 -0.26(-0.35%)
Sep 27, 2017 73.18 73.61 2,956,619 +0.00(+0.00%)
Sep 26, 2017 73.95 74.12 73.34 73.61 2,772,748 -0.47(-0.63%)
Sep 25, 2017 74.80 74.99 73.64 74.07 2,557,370 -0.67(-0.90%)
Sep 22, 2017 74.48 74.84 74.17 74.74 2,213,299 +0.31(+0.42%)
Sep 21, 2017 74.58 74.87 74.39 74.43 2,197,547 -0.03(-0.05%)
Sep 20, 2017 74.96 75.05 74.18 74.47 4,101,202 -0.35(-0.47%)
Sep 19, 2017 75.92 76.33 74.77 74.82 3,650,052 -1.07(-1.41%)
Sep 18, 2017 76.13 76.30 75.81 75.89 1,940,215 -0.09(-0.11%)
Sep 15, 2017 76.21 75.49 75.98 4,159,120 -0.21(-0.27%)
Sep 14, 2017 75.02 76.19 74.92 76.18 3,797,030 +1.04(+1.39%)
Sep 13, 2017 75.18 75.43 74.90 75.14 2,863,044 -0.03(-0.03%)
Sep 12, 2017 74.99 75.22 74.75 75.17 2,505,605 +0.17(+0.23%)
Sep 11, 2017 74.73 75.16 74.71 74.99 3,054,143 +0.27(+0.36%)
Sep 08, 2017 73.38 75.28 73.27 74.73 6,356,322 +1.43(+1.95%)
Sep 07, 2017 72.59 73.44 72.34 73.30 3,789,516 +0.93(+1.29%)
Sep 06, 2017 71.67 72.50 71.51 72.37 3,939,732 +0.83(+1.16%)
Sep 05, 2017 71.65 71.86 71.33 71.54 2,434,550 -0.15(-0.20%)
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.