Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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.