Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 87.03 88.56 86.81 88.20 52,088,288 +2.11(+2.45%)
Jan 30, 2018 86.61 86.95 86.23 86.09 41,553,604 -1.10(-1.26%)
Jan 29, 2018 88.32 88.61 87.00 87.19 33,973,232 -0.13(-0.15%)
Jan 26, 2018 86.45 87.32 85.95 87.32 31,423,838 +1.61(+1.87%)
Jan 25, 2018 85.84 86.56 85.34 85.71 28,416,086 +0.47(+0.56%)
Jan 24, 2018 85.92 86.74 85.02 85.24 35,280,584 -0.07(-0.09%)
Jan 23, 2018 85.31 85.69 84.98 85.31 25,178,140 +0.27(+0.32%)
Jan 22, 2018 83.55 85.06 83.32 85.05 25,405,458 +1.49(+1.79%)
Jan 19, 2018 83.68 84.12 83.24 83.55 39,721,232 -0.09(-0.11%)
Jan 18, 2018 83.37 84.17 83.32 83.64 26,014,058 -0.04(-0.04%)
Jan 17, 2018 82.70 83.81 82.40 83.68 27,595,322 +1.66(+2.03%)
Jan 16, 2018 83.64 84.28 81.73 82.02 39,415,880 -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 19,174,192 +0.24(+0.30%)
Jan 10, 2018 81.15 81.53 20,078,804 -0.37(-0.45%)
Jan 09, 2018 82.30 82.37 81.56 81.90 20,976,996 -0.06(-0.07%)
Jan 08, 2018 81.88 82.23 81.33 81.95 23,817,726 +0.08(+0.10%)
Jan 05, 2018 81.38 82.08 81.32 81.87 25,213,802 +1.00(+1.24%)
Jan 04, 2018 80.39 81.38 80.37 80.87 23,596,844 +0.71(+0.88%)
Jan 03, 2018 79.89 80.31 79.81 80.16 28,069,150 +0.37(+0.47%)
Jan 02, 2018 79.95 80.13 79.37 79.79 24,211,150 +0.38(+0.48%)
Dec 29, 2017 79.41 79.41 79.41 0 -0.17(-0.21%)
Dec 28, 2017 79.74 79.77 79.42 79.58 11,410,970 +0.01(+0.01%)
Dec 27, 2017 79.51 79.82 79.11 79.57 15,809,242 +0.29(+0.36%)
Dec 26, 2017 79.20 79.41 78.94 79.28 10,651,047 -0.10(-0.13%)
Dec 22, 2017 79.28 79.49 78.84 79.38 15,237,696 +0.01(+0.01%)
Dec 21, 2017 79.88 79.93 79.28 79.37 19,327,054 -0.02(-0.02%)
Dec 20, 2017 80.02 80.12 78.64 79.39 25,494,248 -0.29(-0.36%)
Dec 19, 2017 80.16 80.16 79.16 79.68 25,147,552 -0.51(-0.64%)
Dec 18, 2017 80.88 81.23 80.05 80.19 24,001,914 -0.44(-0.54%)
Dec 15, 2017 79.15 80.85 78.80 80.63 58,099,824 +2.01(+2.55%)
Dec 14, 2017 79.31 79.72 78.47 78.62 20,793,444 -0.61(-0.77%)
Dec 13, 2017 79.60 79.79 79.07 79.23 23,384,662 -0.21(-0.27%)
Dec 12, 2017 79.20 79.88 78.98 79.45 25,767,820 +0.32(+0.41%)
Dec 11, 2017 78.25 79.25 78.12 79.12 24,085,138 +0.99(+1.27%)
Dec 08, 2017 77.64 78.52 77.36 78.13 26,379,312 +1.55(+2.02%)
Dec 07, 2017 76.63 76.87 76.12 76.58 24,966,072 -0.27(-0.35%)
Dec 06, 2017 75.71 77.18 75.60 76.85 26,810,798 +1.10(+1.46%)
Dec 05, 2017 75.51 76.76 75.18 75.74 28,166,924 +0.47(+0.63%)
Dec 04, 2017 78.37 78.37 74.92 75.27 42,105,436 -2.95(-3.77%)
Dec 01, 2017 77.61 78.73 77.54 78.22 31,811,586 +0.08(+0.11%)
Nov 30, 2017 77.53 78.46 77.37 78.14 35,550,324 +0.77(+1.00%)
Nov 29, 2017 78.64 78.83 77.22 77.37 29,485,714 -1.43(-1.81%)
Nov 28, 2017 78.05 78.97 78.00 78.80 23,616,340 +0.94(+1.20%)
Nov 27, 2017 77.34 77.96 77.33 77.86 19,671,652 +0.57(+0.73%)
Nov 24, 2017 77.06 77.45 76.85 77.29 7,998,752 +0.14(+0.18%)
Nov 22, 2017 77.82 77.89 77.09 77.15 22,139,490 -0.57(-0.73%)
Nov 21, 2017 76.81 77.83 76.81 77.72 22,876,338 +1.10(+1.44%)
Nov 20, 2017 76.50 76.67 76.36 76.62 17,571,942 +0.12(+0.16%)
Nov 17, 2017 77.16 77.16 76.35 76.50 23,783,172 -0.74(-0.96%)
Nov 16, 2017 77.15 77.44 77.00 77.24 22,578,948 +0.20(+0.27%)
Nov 15, 2017 77.49 77.69 76.76 77.03 20,870,892 -0.60(-0.78%)
Nov 14, 2017 77.13 77.68 76.65 77.64 20,317,826 +0.11(+0.14%)
Nov 13, 2017 77.28 77.54 77.09 77.53 15,359,571 +0.06(+0.07%)
Nov 10, 2017 77.40 77.68 76.88 77.47 20,999,956 -0.20(-0.26%)
Nov 09, 2017 77.69 77.84 76.58 77.67 22,924,672 -0.43(-0.56%)
Nov 08, 2017 77.72 78.15 77.43 78.11 19,521,470 +0.27(+0.34%)
Nov 07, 2017 78.30 78.42 77.53 77.84 19,412,366 -0.18(-0.24%)
Nov 06, 2017 77.78 78.24 77.67 78.03 21,498,032 +0.30(+0.39%)
Nov 03, 2017 77.67 78.09 77.04 77.72 19,089,990 +0.08(+0.11%)
Nov 02, 2017 76.99 78.02 76.78 77.64 25,968,284 +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.