Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 79.41 79.41 79.41 0 -0.17(-0.21%)
Dec 28, 2017 79.75 79.77 79.42 79.58 11,410,720 +0.01(+0.01%)
Dec 27, 2017 79.51 79.82 79.11 79.57 15,808,895 +0.29(+0.36%)
Dec 26, 2017 79.20 79.41 78.94 79.28 10,650,813 -0.10(-0.13%)
Dec 22, 2017 79.28 79.50 78.84 79.38 15,237,361 +0.01(+0.01%)
Dec 21, 2017 79.89 79.93 79.28 79.38 19,326,628 -0.02(-0.02%)
Dec 20, 2017 80.03 80.12 78.64 79.39 25,493,688 -0.29(-0.36%)
Dec 19, 2017 80.16 80.16 79.16 79.68 25,147,000 -0.51(-0.64%)
Dec 18, 2017 80.88 81.23 80.05 80.19 24,001,386 -0.44(-0.54%)
Dec 15, 2017 79.15 80.85 78.80 80.63 58,098,548 +2.01(+2.55%)
Dec 14, 2017 79.31 79.72 78.47 78.62 20,792,986 -0.61(-0.77%)
Dec 13, 2017 79.60 79.79 79.07 79.24 23,384,150 -0.21(-0.27%)
Dec 12, 2017 79.20 79.89 78.99 79.45 25,767,254 +0.32(+0.41%)
Dec 11, 2017 78.25 79.25 78.12 79.12 24,084,608 +0.99(+1.27%)
Dec 08, 2017 77.64 78.52 77.36 78.13 26,378,732 +1.55(+2.02%)
Dec 07, 2017 76.63 76.87 76.13 76.58 24,965,524 -0.27(-0.35%)
Dec 06, 2017 75.71 77.18 75.60 76.85 26,810,210 +1.10(+1.46%)
Dec 05, 2017 75.51 76.76 75.18 75.75 28,166,306 +0.47(+0.63%)
Dec 04, 2017 78.37 78.37 74.92 75.27 42,104,512 -2.95(-3.77%)
Dec 01, 2017 77.61 78.73 77.54 78.22 31,810,888 +0.08(+0.11%)
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%)
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.