Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 87.03 88.57 86.81 88.20 52,087,144 +2.11(+2.45%)
Jan 30, 2018 86.62 86.95 86.24 86.10 41,552,692 -1.10(-1.26%)
Jan 29, 2018 88.32 88.61 87.01 87.19 33,972,488 -0.13(-0.15%)
Jan 26, 2018 86.45 87.32 85.95 87.32 31,423,148 +1.61(+1.87%)
Jan 25, 2018 85.84 86.56 85.34 85.72 28,415,462 +0.47(+0.56%)
Jan 24, 2018 85.92 86.74 85.02 85.24 35,279,812 -0.07(-0.09%)
Jan 23, 2018 85.32 85.69 84.98 85.32 25,177,588 +0.27(+0.32%)
Jan 22, 2018 83.55 85.06 83.32 85.05 25,404,900 +1.49(+1.79%)
Jan 19, 2018 83.68 84.12 83.24 83.55 39,720,360 -0.09(-0.11%)
Jan 18, 2018 83.37 84.17 83.32 83.65 26,013,486 -0.04(-0.04%)
Jan 17, 2018 82.70 83.81 82.40 83.68 27,594,716 +1.66(+2.03%)
Jan 16, 2018 83.65 84.29 81.73 82.02 39,415,012 -1.16(-1.40%)
Jan 12, 2018 83.18 83.18 83.18 0 +1.41(+1.73%)
Jan 11, 2018 81.82 81.82 80.99 81.77 19,173,770 +0.24(+0.30%)
Jan 10, 2018 81.15 81.53 20,078,362 -0.37(-0.45%)
Jan 09, 2018 82.30 82.37 81.57 81.90 20,976,534 -0.06(-0.07%)
Jan 08, 2018 81.88 82.23 81.33 81.96 23,817,202 +0.08(+0.10%)
Jan 05, 2018 81.38 82.08 81.32 81.87 25,213,248 +1.00(+1.24%)
Jan 04, 2018 80.39 81.38 80.37 80.87 23,596,326 +0.71(+0.88%)
Jan 03, 2018 79.89 80.31 79.81 80.16 28,068,534 +0.37(+0.47%)
Jan 02, 2018 79.96 80.13 79.38 79.79 24,210,618 +0.38(+0.48%)
Dec 29, 2017 79.41 79.41 79.41 0 -0.17(-0.21%)
Dec 28, 2017 79.75 79.77 79.42 79.58 11,410,720 +0.01(+0.01%)
Dec 27, 2017 79.51 79.82 79.11 79.57 15,808,895 +0.29(+0.36%)
Dec 26, 2017 79.20 79.41 78.94 79.28 10,650,813 -0.10(-0.13%)
Dec 22, 2017 79.28 79.50 78.84 79.38 15,237,361 +0.01(+0.01%)
Dec 21, 2017 79.89 79.93 79.28 79.38 19,326,628 -0.02(-0.02%)
Dec 20, 2017 80.03 80.12 78.64 79.39 25,493,688 -0.29(-0.36%)
Dec 19, 2017 80.16 80.16 79.16 79.68 25,147,000 -0.51(-0.64%)
Dec 18, 2017 80.88 81.23 80.05 80.19 24,001,386 -0.44(-0.54%)
Dec 15, 2017 79.15 80.85 78.80 80.63 58,098,548 +2.01(+2.55%)
Dec 14, 2017 79.31 79.72 78.47 78.62 20,792,986 -0.61(-0.77%)
Dec 13, 2017 79.60 79.79 79.07 79.24 23,384,150 -0.21(-0.27%)
Dec 12, 2017 79.20 79.89 78.99 79.45 25,767,254 +0.32(+0.41%)
Dec 11, 2017 78.25 79.25 78.12 79.12 24,084,608 +0.99(+1.27%)
Dec 08, 2017 77.64 78.52 77.36 78.13 26,378,732 +1.55(+2.02%)
Dec 07, 2017 76.63 76.87 76.13 76.58 24,965,524 -0.27(-0.35%)
Dec 06, 2017 75.71 77.18 75.60 76.85 26,810,210 +1.10(+1.46%)
Dec 05, 2017 75.51 76.76 75.18 75.75 28,166,306 +0.47(+0.63%)
Dec 04, 2017 78.37 78.37 74.92 75.27 42,104,512 -2.95(-3.77%)
Dec 01, 2017 77.61 78.73 77.54 78.22 31,810,888 +0.08(+0.11%)
Nov 30, 2017 77.53 78.47 77.37 78.14 35,549,544 +0.77(+1.00%)
Nov 29, 2017 78.64 78.83 77.22 77.37 29,485,068 -1.43(-1.81%)
Nov 28, 2017 78.05 78.97 78.00 78.80 23,615,820 +0.94(+1.20%)
Nov 27, 2017 77.34 77.96 77.33 77.86 19,671,220 +0.57(+0.73%)
Nov 24, 2017 77.06 77.45 76.85 77.30 7,998,577 +0.14(+0.18%)
Nov 22, 2017 77.82 77.89 77.09 77.16 22,139,004 -0.57(-0.73%)
Nov 21, 2017 76.81 77.83 76.81 77.72 22,875,836 +1.10(+1.44%)
Nov 20, 2017 76.50 76.67 76.36 76.62 17,571,556 +0.12(+0.16%)
Nov 17, 2017 77.17 77.17 76.35 76.50 23,782,650 -0.74(-0.96%)
Nov 16, 2017 77.15 77.44 77.00 77.24 22,578,452 +0.20(+0.27%)
Nov 15, 2017 77.49 77.69 76.77 77.04 20,870,434 -0.60(-0.78%)
Nov 14, 2017 77.13 77.69 76.65 77.64 20,317,382 +0.11(+0.14%)
Nov 13, 2017 77.28 77.54 77.09 77.53 15,359,235 +0.06(+0.07%)
Nov 10, 2017 77.40 77.68 76.88 77.47 20,999,498 -0.20(-0.26%)
Nov 09, 2017 77.69 77.84 76.58 77.68 22,924,170 -0.43(-0.56%)
Nov 08, 2017 77.72 78.16 77.44 78.11 19,521,042 +0.27(+0.34%)
Nov 07, 2017 78.30 78.42 77.53 77.84 19,411,940 -0.18(-0.24%)
Nov 06, 2017 77.78 78.24 77.67 78.03 21,497,562 +0.30(+0.39%)
Nov 03, 2017 77.67 78.09 77.04 77.72 19,089,572 +0.08(+0.11%)
Nov 02, 2017 76.99 78.02 76.78 77.64 25,967,716 +0.80(+1.05%)
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.