Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 77.53 78.47 77.37 78.14 35,549,544 +0.77(+1.00%)
Nov 29, 2017 78.64 78.83 77.22 77.37 29,485,068 -1.43(-1.81%)
Nov 28, 2017 78.05 78.97 78.00 78.80 23,615,820 +0.94(+1.20%)
Nov 27, 2017 77.34 77.96 77.33 77.86 19,671,220 +0.57(+0.73%)
Nov 24, 2017 77.06 77.45 76.85 77.30 7,998,577 +0.14(+0.18%)
Nov 22, 2017 77.82 77.89 77.09 77.16 22,139,004 -0.57(-0.73%)
Nov 21, 2017 76.81 77.83 76.81 77.72 22,875,836 +1.10(+1.44%)
Nov 20, 2017 76.50 76.67 76.36 76.62 17,571,556 +0.12(+0.16%)
Nov 17, 2017 77.17 77.17 76.35 76.50 23,782,650 -0.74(-0.96%)
Nov 16, 2017 77.15 77.44 77.00 77.24 22,578,452 +0.20(+0.27%)
Nov 15, 2017 77.49 77.69 76.77 77.04 20,870,434 -0.60(-0.78%)
Nov 14, 2017 77.13 77.69 76.65 77.64 20,317,382 +0.11(+0.14%)
Nov 13, 2017 77.28 77.54 77.09 77.53 15,359,235 +0.06(+0.07%)
Nov 10, 2017 77.40 77.68 76.88 77.47 20,999,498 -0.20(-0.26%)
Nov 09, 2017 77.69 77.84 76.58 77.68 22,924,170 -0.43(-0.56%)
Nov 08, 2017 77.72 78.16 77.44 78.11 19,521,042 +0.27(+0.34%)
Nov 07, 2017 78.30 78.42 77.53 77.84 19,411,940 -0.18(-0.24%)
Nov 06, 2017 77.78 78.24 77.67 78.03 21,497,562 +0.30(+0.39%)
Nov 03, 2017 77.67 78.09 77.04 77.72 19,089,572 +0.08(+0.11%)
Nov 02, 2017 76.99 78.02 76.78 77.64 25,967,716 +0.80(+1.05%)
Nov 01, 2017 77.30 77.37 76.56 76.84 24,144,914 +0.00(+0.00%)
Oct 31, 2017 77.93 77.93 76.77 76.84 29,320,274 -0.66(-0.85%)
Oct 30, 2017 77.32 77.89 76.77 77.49 34,374,200 +0.07(+0.10%)
Oct 27, 2017 77.93 79.63 77.24 77.42 76,934,816 +4.66(+6.41%)
Oct 26, 2017 73.16 73.36 72.74 72.75 34,732,528 +0.12(+0.17%)
Oct 25, 2017 72.59 73.07 72.06 72.63 22,095,580 -0.21(-0.29%)
Oct 24, 2017 72.88 73.16 72.48 72.85 18,961,300 +0.03(+0.04%)
Oct 23, 2017 72.97 73.29 72.75 72.82 22,321,586 +0.02(+0.03%)
Oct 20, 2017 72.35 72.95 72.25 72.80 24,754,542 +0.83(+1.16%)
Oct 19, 2017 71.65 71.99 71.45 71.97 16,335,953 +0.28(+0.39%)
Oct 18, 2017 71.75 71.91 71.47 71.69 14,398,841 +0.02(+0.03%)
Oct 17, 2017 71.56 71.70 71.36 71.67 18,212,764 -0.06(-0.08%)
Oct 16, 2017 71.51 71.88 71.51 71.73 13,401,687 +0.15(+0.21%)
Oct 13, 2017 71.67 71.93 71.39 71.58 16,602,038 +0.34(+0.48%)
Oct 12, 2017 70.66 71.39 70.55 71.24 18,270,044 +0.65(+0.92%)
Oct 11, 2017 70.54 70.63 70.16 70.59 16,659,349 +0.12(+0.17%)
Oct 10, 2017 70.51 70.79 70.33 70.47 15,094,724 +0.00(+0.00%)
Oct 09, 2017 70.18 70.71 70.07 70.47 12,326,703 +0.27(+0.38%)
Oct 06, 2017 69.90 70.23 69.78 70.20 15,112,497 +0.03(+0.04%)
Oct 05, 2017 69.48 70.31 69.25 70.18 22,944,866 +1.18(+1.71%)
Oct 04, 2017 68.44 69.02 68.09 68.99 14,417,234 +0.40(+0.58%)
Oct 03, 2017 68.97 69.17 68.54 68.60 13,196,875 -0.32(-0.47%)
Oct 02, 2017 69.01 69.29 68.63 68.92 16,566,644 +0.11(+0.16%)
Sep 29, 2017 68.30 68.85 68.24 68.81 18,489,362 +0.57(+0.84%)
Sep 28, 2017 67.93 68.33 67.72 68.24 11,782,478 +0.02(+0.03%)
Sep 27, 2017 67.94 68.51 67.59 68.22 21,179,476 +0.55(+0.81%)
Sep 26, 2017 68.05 68.18 67.42 67.67 19,504,328 +0.00(+0.00%)
Sep 25, 2017 68.44 68.58 67.36 67.67 26,142,862 -1.06(-1.55%)
Sep 22, 2017 68.35 68.83 68.22 68.73 15,276,562 +0.18(+0.27%)
Sep 21, 2017 69.38 69.50 68.46 68.55 20,770,194 -0.67(-0.97%)
Sep 20, 2017 69.60 69.76 68.64 69.22 23,369,822 -0.46(-0.66%)
Sep 19, 2017 69.47 69.94 69.29 69.69 17,421,898 +0.26(+0.37%)
Sep 18, 2017 69.49 70.18 69.32 69.43 25,230,326 -0.14(-0.20%)
Sep 15, 2017 69.12 69.64 68.42 69.57 41,763,920 +0.50(+0.72%)
Sep 14, 2017 69.28 69.73 68.84 69.07 17,027,454 -0.41(-0.59%)
Sep 13, 2017 69.21 69.49 68.86 69.47 14,485,572 +0.49(+0.71%)
Sep 12, 2017 69.06 69.50 68.70 68.98 15,581,550 -0.07(-0.11%)
Sep 11, 2017 68.64 69.23 68.64 69.06 19,388,822 +0.72(+1.05%)
Sep 08, 2017 68.66 68.76 68.21 68.34 15,917,932 -0.33(-0.48%)
Sep 07, 2017 68.06 68.91 67.99 68.67 18,912,746 +0.87(+1.28%)
Sep 06, 2017 68.12 68.39 67.76 67.80 17,901,148 -0.19(-0.29%)
Sep 05, 2017 67.75 68.25 67.41 68.00 23,335,946 -0.30(-0.45%)
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.