Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 77.03 77.73 76.90 77.63 3,201,762 +0.49(+0.64%)
Nov 29, 2017 76.88 77.53 76.58 77.14 1,568,486 +0.12(+0.16%)
Nov 28, 2017 76.95 77.27 76.78 77.02 3,039,485 +0.28(+0.36%)
Nov 27, 2017 76.88 76.45 76.74 1,629,197 +0.27(+0.35%)
Nov 24, 2017 76.59 76.99 76.41 76.47 732,613 -0.12(-0.16%)
Nov 22, 2017 76.68 76.89 76.35 76.59 1,065,307 -0.18(-0.23%)
Nov 21, 2017 76.49 77.06 76.46 76.77 2,080,853 +0.33(+0.43%)
Nov 20, 2017 76.50 76.63 76.02 76.44 1,614,572 +0.06(+0.08%)
Nov 17, 2017 76.49 76.89 76.10 76.38 1,720,924 -0.38(-0.50%)
Nov 16, 2017 76.57 76.79 76.31 76.76 1,750,115 +0.17(+0.22%)
Nov 15, 2017 77.57 77.93 76.46 76.59 2,187,188 -0.80(-1.03%)
Nov 14, 2017 75.93 77.44 75.78 77.39 2,050,465 +1.26(+1.66%)
Nov 13, 2017 74.77 76.30 74.70 76.13 2,280,237 +1.35(+1.81%)
Nov 10, 2017 74.98 75.12 74.64 74.78 2,133,726 -0.71(-0.94%)
Nov 09, 2017 74.86 75.50 74.72 75.49 1,728,707 -0.03(-0.04%)
Nov 08, 2017 75.10 75.82 74.89 75.52 2,491,151 +0.33(+0.44%)
Nov 07, 2017 73.90 75.19 73.56 75.19 2,239,030 +1.46(+1.98%)
Nov 06, 2017 74.07 74.15 73.56 73.73 2,339,837 -0.35(-0.47%)
Nov 03, 2017 73.66 74.62 73.66 74.08 2,312,121 +0.36(+0.49%)
Nov 02, 2017 74.05 74.92 73.67 73.72 4,226,106 -0.29(-0.39%)
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.