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%)
Nov 01, 2017 77.30 77.37 76.56 76.83 24,145,442 +0.00(+0.00%)
Oct 31, 2017 77.92 77.92 76.77 76.83 29,320,916 -0.66(-0.85%)
Oct 30, 2017 77.31 77.89 76.76 77.49 34,374,952 +0.07(+0.10%)
Oct 27, 2017 77.93 79.62 77.24 77.42 76,936,496 +4.66(+6.41%)
Oct 26, 2017 73.16 73.36 72.74 72.75 34,733,288 +0.12(+0.17%)
Oct 25, 2017 72.58 73.07 72.06 72.63 22,096,062 -0.21(-0.29%)
Oct 24, 2017 72.88 73.16 72.47 72.84 18,961,716 +0.03(+0.04%)
Oct 23, 2017 72.96 73.29 72.75 72.82 22,322,074 +0.02(+0.03%)
Oct 20, 2017 72.34 72.95 72.25 72.80 24,755,084 +0.83(+1.16%)
Oct 19, 2017 71.65 71.98 71.45 71.97 16,336,311 +0.28(+0.39%)
Oct 18, 2017 71.74 71.91 71.47 71.69 14,399,156 +0.02(+0.03%)
Oct 17, 2017 71.56 71.70 71.36 71.67 18,213,162 -0.06(-0.08%)
Oct 16, 2017 71.51 71.87 71.51 71.73 13,401,980 +0.15(+0.21%)
Oct 13, 2017 71.67 71.93 71.39 71.58 16,602,401 +0.34(+0.48%)
Oct 12, 2017 70.65 71.39 70.54 71.24 18,270,444 +0.65(+0.92%)
Oct 11, 2017 70.53 70.63 70.16 70.59 16,659,713 +0.12(+0.17%)
Oct 10, 2017 70.51 70.78 70.33 70.47 15,095,055 +0.00(+0.00%)
Oct 09, 2017 70.17 70.71 70.07 70.47 12,326,972 +0.27(+0.38%)
Oct 06, 2017 69.90 70.23 69.78 70.20 15,112,828 +0.03(+0.04%)
Oct 05, 2017 69.48 70.31 69.25 70.17 22,945,368 +1.18(+1.71%)
Oct 04, 2017 68.44 69.02 68.09 68.99 14,417,549 +0.40(+0.58%)
Oct 03, 2017 68.97 69.17 68.53 68.59 13,197,164 -0.32(-0.47%)
Oct 02, 2017 69.01 69.29 68.63 68.92 16,567,006 +0.11(+0.16%)
Sep 29, 2017 68.30 68.85 68.24 68.81 18,489,766 +0.57(+0.84%)
Sep 28, 2017 67.93 68.33 67.72 68.23 11,782,736 +0.02(+0.03%)
Sep 27, 2017 67.94 68.51 67.59 68.22 21,179,940 +0.55(+0.81%)
Sep 26, 2017 68.05 68.18 67.42 67.67 19,504,754 +0.00(+0.00%)
Sep 25, 2017 68.44 68.58 67.36 67.67 26,143,434 -1.06(-1.55%)
Sep 22, 2017 68.34 68.83 68.22 68.73 15,276,896 +0.18(+0.27%)
Sep 21, 2017 69.38 69.50 68.46 68.55 20,770,648 -0.67(-0.97%)
Sep 20, 2017 69.60 69.76 68.64 69.22 23,370,334 -0.46(-0.66%)
Sep 19, 2017 69.47 69.93 69.29 69.68 17,422,280 +0.26(+0.37%)
Sep 18, 2017 69.49 70.17 69.31 69.43 25,230,878 -0.14(-0.20%)
Sep 15, 2017 69.12 69.64 68.42 69.56 41,764,836 +0.50(+0.72%)
Sep 14, 2017 69.28 69.73 68.83 69.07 17,027,828 -0.41(-0.58%)
Sep 13, 2017 69.21 69.49 68.86 69.47 14,485,889 +0.49(+0.71%)
Sep 12, 2017 69.06 69.50 68.70 68.98 15,581,891 -0.07(-0.11%)
Sep 11, 2017 68.64 69.23 68.64 69.06 19,389,246 +0.72(+1.05%)
Sep 08, 2017 68.66 68.76 68.21 68.34 15,918,281 -0.33(-0.48%)
Sep 07, 2017 68.06 68.91 67.99 68.67 18,913,160 +0.87(+1.28%)
Sep 06, 2017 68.11 68.39 67.75 67.80 17,901,540 -0.19(-0.29%)
Sep 05, 2017 67.74 68.25 67.41 67.99 23,336,456 -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.