Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.