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%)
Nov 01, 2017 77.57 77.65 76.83 77.11 24,058,606 +0.00(+0.00%)
Oct 31, 2017 78.21 78.21 77.05 77.11 29,215,466 -0.66(-0.85%)
Oct 30, 2017 77.59 78.17 77.04 77.77 34,251,324 +0.07(+0.10%)
Oct 27, 2017 78.21 79.91 77.52 77.70 76,659,808 +4.68(+6.41%)
Oct 26, 2017 73.42 73.63 73.00 73.01 34,608,372 +0.12(+0.17%)
Oct 25, 2017 72.85 73.33 72.32 72.89 22,016,596 -0.21(-0.29%)
Oct 24, 2017 73.14 73.42 72.74 73.11 18,893,522 +0.03(+0.04%)
Oct 23, 2017 73.23 73.55 73.01 73.08 22,241,796 +0.02(+0.03%)
Oct 20, 2017 72.61 73.21 72.51 73.06 24,666,054 +0.83(+1.16%)
Oct 19, 2017 71.91 72.24 71.71 72.23 16,277,559 +0.28(+0.39%)
Oct 18, 2017 72.00 72.17 71.73 71.95 14,347,371 +0.02(+0.03%)
Oct 17, 2017 71.82 71.96 71.61 71.93 18,147,660 -0.06(-0.08%)
Oct 16, 2017 71.77 72.13 71.77 71.98 13,353,781 +0.15(+0.21%)
Oct 13, 2017 71.93 72.19 71.65 71.84 16,542,692 +0.34(+0.48%)
Oct 12, 2017 70.91 71.65 70.80 71.49 18,204,736 +0.65(+0.92%)
Oct 11, 2017 70.79 70.88 70.41 70.84 16,599,799 +0.12(+0.17%)
Oct 10, 2017 70.76 71.04 70.58 70.72 15,040,767 +0.00(+0.00%)
Oct 09, 2017 70.43 70.96 70.33 70.72 12,282,640 +0.27(+0.38%)
Oct 06, 2017 70.15 70.48 70.03 70.46 15,058,476 +0.03(+0.04%)
Oct 05, 2017 69.73 70.57 69.50 70.43 22,862,846 +1.19(+1.71%)
Oct 04, 2017 68.68 69.27 68.33 69.24 14,365,698 +0.40(+0.58%)
Oct 03, 2017 69.22 69.42 68.78 68.84 13,149,702 -0.32(-0.47%)
Oct 02, 2017 69.26 69.54 68.87 69.17 16,507,425 +0.11(+0.16%)
Sep 29, 2017 68.55 69.10 68.49 69.06 18,423,270 +0.57(+0.84%)
Sep 28, 2017 68.17 68.57 67.96 68.48 11,740,360 +0.02(+0.03%)
Sep 27, 2017 68.18 68.76 67.83 68.46 21,103,770 +0.55(+0.81%)
Sep 26, 2017 68.30 68.42 67.66 67.92 19,434,608 +0.00(+0.00%)
Sep 25, 2017 68.68 68.82 67.60 67.92 26,049,412 -1.07(-1.55%)
Sep 22, 2017 68.59 69.07 68.46 68.98 15,221,955 +0.19(+0.27%)
Sep 21, 2017 69.63 69.75 68.70 68.80 20,695,948 -0.68(-0.97%)
Sep 20, 2017 69.85 70.01 68.89 69.47 23,286,284 -0.46(-0.66%)
Sep 19, 2017 69.72 70.19 69.54 69.94 17,359,622 +0.26(+0.37%)
Sep 18, 2017 69.74 70.43 69.57 69.68 25,140,138 -0.14(-0.20%)
Sep 15, 2017 69.37 69.89 68.67 69.82 41,614,632 +0.50(+0.72%)
Sep 14, 2017 69.53 69.98 69.08 69.31 16,966,588 -0.41(-0.59%)
Sep 13, 2017 69.46 69.74 69.11 69.72 14,433,792 +0.49(+0.71%)
Sep 12, 2017 69.31 69.75 68.94 69.23 15,525,853 -0.07(-0.11%)
Sep 11, 2017 68.89 69.48 68.89 69.31 19,319,514 +0.72(+1.05%)
Sep 08, 2017 68.91 69.01 68.45 68.58 15,861,033 -0.33(-0.48%)
Sep 07, 2017 68.30 69.16 68.23 68.92 18,845,140 +0.87(+1.28%)
Sep 06, 2017 68.36 68.64 68.00 68.04 17,837,160 -0.19(-0.29%)
Sep 05, 2017 67.99 68.50 67.66 68.24 23,252,530 -0.31(-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.