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%)
Nov 01, 2017 74.42 74.61 73.71 74.01 1,615,143 -0.40(-0.54%)
Oct 31, 2017 74.02 74.58 73.77 74.41 2,314,021 +0.24(+0.32%)
Oct 30, 2017 73.86 74.27 73.57 74.17 1,541,411 +0.15(+0.20%)
Oct 27, 2017 73.59 74.51 73.41 74.02 1,839,315 +0.26(+0.35%)
Oct 26, 2017 73.84 74.90 73.67 73.76 2,304,127 +0.18(+0.24%)
Oct 25, 2017 73.83 73.83 72.53 73.58 3,179,483 -0.39(-0.53%)
Oct 24, 2017 73.80 74.05 73.44 73.97 2,107,856 +0.05(+0.07%)
Oct 23, 2017 73.97 74.11 73.66 73.92 1,787,316 -0.06(-0.08%)
Oct 20, 2017 73.71 73.99 73.58 73.98 1,568,281 +0.15(+0.20%)
Oct 19, 2017 73.14 73.85 72.95 73.83 1,686,174 +0.82(+1.12%)
Oct 18, 2017 73.09 73.20 72.61 73.01 1,100,482 -0.19(-0.26%)
Oct 17, 2017 72.84 73.31 72.52 73.20 1,721,930 +0.08(+0.11%)
Oct 16, 2017 72.97 73.25 72.55 73.12 1,464,747 -0.04(-0.05%)
Oct 13, 2017 73.55 73.91 72.92 73.16 1,943,775 -0.18(-0.25%)
Oct 12, 2017 72.81 73.40 72.74 73.34 1,821,820 +0.58(+0.80%)
Oct 11, 2017 72.41 73.19 72.36 72.76 1,975,080 +0.37(+0.51%)
Oct 10, 2017 71.70 72.39 71.45 72.39 2,163,631 +0.65(+0.91%)
Oct 09, 2017 71.55 71.90 71.48 71.74 1,603,280 +0.21(+0.29%)
Oct 06, 2017 71.21 71.52 70.94 71.53 1,813,636 +0.04(+0.06%)
Oct 05, 2017 71.48 71.63 71.10 71.49 2,305,078 -0.03(-0.04%)
Oct 04, 2017 70.34 71.53 70.11 71.52 3,066,104 +1.23(+1.75%)
Oct 03, 2017 70.35 70.35 69.55 70.29 2,406,049 -0.14(-0.20%)
Oct 02, 2017 70.46 70.68 70.16 70.43 1,446,558 +0.19(+0.27%)
Sep 29, 2017 70.25 70.53 70.03 70.24 1,624,873 -0.26(-0.37%)
Sep 28, 2017 70.20 70.79 69.95 70.50 1,820,056 +0.19(+0.27%)
Sep 27, 2017 69.92 70.31 2,339,578 -0.88(-1.24%)
Sep 26, 2017 71.05 71.21 70.67 71.19 2,038,850 +0.15(+0.21%)
Sep 25, 2017 70.63 71.20 70.50 71.04 3,057,100 +0.47(+0.67%)
Sep 22, 2017 70.90 71.43 70.44 70.57 3,052,203 -0.88(-1.23%)
Sep 21, 2017 71.68 71.92 71.37 71.45 1,942,706 -0.23(-0.32%)
Sep 20, 2017 72.15 72.22 71.28 71.68 2,446,864 -0.30(-0.42%)
Sep 19, 2017 72.33 72.38 71.80 71.98 2,268,915 -0.29(-0.40%)
Sep 18, 2017 73.00 73.11 71.61 72.27 2,230,719 -0.76(-1.04%)
Sep 15, 2017 73.07 73.18 72.46 73.03 2,730,891 +0.13(+0.18%)
Sep 14, 2017 72.44 72.98 72.29 72.90 2,234,162 +0.31(+0.43%)
Sep 13, 2017 73.14 73.34 72.37 72.59 3,147,683 -0.52(-0.71%)
Sep 12, 2017 74.49 74.49 72.65 73.11 2,166,668 -1.44(-1.93%)
Sep 11, 2017 74.18 74.59 74.07 74.55 2,108,618 +0.36(+0.49%)
Sep 08, 2017 73.73 74.37 73.59 74.19 1,506,983 +0.36(+0.49%)
Sep 07, 2017 73.47 73.97 73.36 73.83 2,285,962 +0.53(+0.72%)
Sep 06, 2017 74.24 73.24 73.30 2,491,944 -0.79(-1.07%)
Sep 05, 2017 73.66 74.10 73.34 74.09 2,825,112 +0.55(+0.75%)
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.