Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 79.70 79.70 79.70 0 -0.17(-0.21%)
Dec 28, 2017 80.03 80.06 79.71 79.86 11,369,932 +0.01(+0.01%)
Dec 27, 2017 79.80 80.11 79.39 79.86 15,752,386 +0.29(+0.36%)
Dec 26, 2017 79.48 79.69 79.22 79.57 10,612,742 -0.10(-0.13%)
Dec 22, 2017 79.57 79.78 79.12 79.67 15,182,895 +0.01(+0.01%)
Dec 21, 2017 80.17 80.22 79.57 79.66 19,257,546 -0.02(-0.02%)
Dec 20, 2017 80.31 80.41 78.92 79.68 25,402,562 -0.29(-0.36%)
Dec 19, 2017 80.45 80.45 79.45 79.97 25,057,112 -0.51(-0.64%)
Dec 18, 2017 81.17 81.52 80.34 80.48 23,915,594 -0.44(-0.54%)
Dec 15, 2017 79.44 81.14 79.08 80.92 57,890,872 +2.01(+2.55%)
Dec 14, 2017 79.59 80.00 78.76 78.91 20,718,662 -0.61(-0.77%)
Dec 13, 2017 79.88 80.08 79.35 79.52 23,300,562 -0.21(-0.27%)
Dec 12, 2017 79.48 80.17 79.27 79.73 25,675,148 +0.33(+0.41%)
Dec 11, 2017 78.53 79.54 78.40 79.41 23,998,518 +1.00(+1.27%)
Dec 08, 2017 77.92 78.80 77.64 78.41 26,284,442 +1.56(+2.02%)
Dec 07, 2017 76.90 77.14 76.40 76.86 24,876,284 -0.27(-0.35%)
Dec 06, 2017 75.98 77.46 75.87 77.13 26,714,376 +1.11(+1.46%)
Dec 05, 2017 75.78 77.03 75.45 76.02 28,065,626 +0.48(+0.63%)
Dec 04, 2017 78.65 78.65 75.19 75.54 41,954,008 -2.96(-3.77%)
Dec 01, 2017 77.89 79.02 77.82 78.50 31,697,180 +0.08(+0.11%)
Nov 30, 2017 77.81 78.75 77.65 78.42 35,422,472 +0.77(+1.00%)
Nov 29, 2017 78.92 79.11 77.49 77.65 29,379,672 -1.43(-1.81%)
Nov 28, 2017 78.33 79.25 78.28 79.08 23,531,406 +0.94(+1.20%)
Nov 27, 2017 77.62 78.24 77.61 78.14 19,600,904 +0.57(+0.73%)
Nov 24, 2017 77.34 77.73 77.13 77.57 7,969,986 +0.14(+0.18%)
Nov 22, 2017 78.10 78.17 77.37 77.43 22,059,868 -0.57(-0.73%)
Nov 21, 2017 77.09 78.11 77.09 78.00 22,794,066 +1.11(+1.44%)
Nov 20, 2017 76.77 76.95 76.63 76.89 17,508,746 +0.12(+0.16%)
Nov 17, 2017 77.44 77.44 76.62 76.77 23,697,638 -0.75(-0.96%)
Nov 16, 2017 77.42 77.72 77.27 77.52 22,497,744 +0.20(+0.27%)
Nov 15, 2017 77.77 77.97 77.04 77.31 20,795,834 -0.61(-0.78%)
Nov 14, 2017 77.41 77.96 76.93 77.92 20,244,756 +0.11(+0.14%)
Nov 13, 2017 77.56 77.82 77.37 77.81 15,304,332 +0.06(+0.07%)
Nov 10, 2017 77.68 77.96 77.16 77.75 20,924,432 -0.20(-0.26%)
Nov 09, 2017 77.97 78.12 76.85 77.95 22,842,226 -0.44(-0.56%)
Nov 08, 2017 78.00 78.44 77.71 78.39 19,451,262 +0.27(+0.34%)
Nov 07, 2017 78.59 78.71 77.81 78.12 19,342,552 -0.19(-0.24%)
Nov 06, 2017 78.06 78.52 77.95 78.31 21,420,718 +0.31(+0.39%)
Nov 03, 2017 77.95 78.37 77.32 78.00 19,021,336 +0.08(+0.11%)
Nov 02, 2017 77.27 78.30 77.06 77.92 25,874,892 +0.81(+1.05%)
Nov 01, 2017 77.57 77.65 76.83 77.11 24,058,606 +0.00(+0.00%)
Oct 31, 2017 78.21 78.21 77.05 77.11 29,215,466 -0.66(-0.85%)
Oct 30, 2017 77.59 78.17 77.04 77.77 34,251,324 +0.07(+0.10%)
Oct 27, 2017 78.21 79.91 77.52 77.70 76,659,808 +4.68(+6.41%)
Oct 26, 2017 73.42 73.63 73.00 73.01 34,608,372 +0.12(+0.17%)
Oct 25, 2017 72.85 73.33 72.32 72.89 22,016,596 -0.21(-0.29%)
Oct 24, 2017 73.14 73.42 72.74 73.11 18,893,522 +0.03(+0.04%)
Oct 23, 2017 73.23 73.55 73.01 73.08 22,241,796 +0.02(+0.03%)
Oct 20, 2017 72.61 73.21 72.51 73.06 24,666,054 +0.83(+1.16%)
Oct 19, 2017 71.91 72.24 71.71 72.23 16,277,559 +0.28(+0.39%)
Oct 18, 2017 72.00 72.17 71.73 71.95 14,347,371 +0.02(+0.03%)
Oct 17, 2017 71.82 71.96 71.61 71.93 18,147,660 -0.06(-0.08%)
Oct 16, 2017 71.77 72.13 71.77 71.98 13,353,781 +0.15(+0.21%)
Oct 13, 2017 71.93 72.19 71.65 71.84 16,542,692 +0.34(+0.48%)
Oct 12, 2017 70.91 71.65 70.80 71.49 18,204,736 +0.65(+0.92%)
Oct 11, 2017 70.79 70.88 70.41 70.84 16,599,799 +0.12(+0.17%)
Oct 10, 2017 70.76 71.04 70.58 70.72 15,040,767 +0.00(+0.00%)
Oct 09, 2017 70.43 70.96 70.33 70.72 12,282,640 +0.27(+0.38%)
Oct 06, 2017 70.15 70.48 70.03 70.46 15,058,476 +0.03(+0.04%)
Oct 05, 2017 69.73 70.57 69.50 70.43 22,862,846 +1.19(+1.71%)
Oct 04, 2017 68.68 69.27 68.33 69.24 14,365,698 +0.40(+0.58%)
Oct 03, 2017 69.22 69.42 68.78 68.84 13,149,702 -0.32(-0.47%)
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.