Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 92.79 93.02 88.86 89.61 19,688,722 -2.92(-3.16%)
Jan 30, 2018 95.36 96.98 92.52 92.53 14,842,048 -5.13(-5.26%)
Jan 29, 2018 97.02 99.13 95.00 97.66 12,752,282 -0.72(-0.73%)
Jan 26, 2018 91.43 100.50 90.64 98.38 24,564,432 +11.91(+13.77%)
Jan 25, 2018 84.60 86.53 84.43 86.48 7,920,722 +2.23(+2.64%)
Jan 24, 2018 84.05 84.82 83.13 84.25 5,550,969 +0.10(+0.12%)
Jan 23, 2018 84.78 85.41 83.87 84.14 6,381,059 -0.89(-1.04%)
Jan 22, 2018 83.60 85.07 83.41 85.03 5,676,761 +1.48(+1.77%)
Jan 19, 2018 83.31 83.74 82.68 83.55 6,250,865 +0.66(+0.80%)
Jan 18, 2018 83.27 83.72 82.60 82.89 7,979,025 -0.44(-0.53%)
Jan 17, 2018 82.24 83.71 81.89 83.33 6,743,513 +1.49(+1.82%)
Jan 16, 2018 80.06 82.24 79.85 81.84 10,672,208 +1.72(+2.14%)
Jan 12, 2018 80.12 80.12 80.12 0 +0.85(+1.08%)
Jan 11, 2018 79.35 79.44 78.70 79.27 5,312,069 +0.23(+0.29%)
Jan 10, 2018 79.03 5,812,720 -0.44(-0.55%)
Jan 09, 2018 78.88 79.80 78.25 79.47 5,115,322 +0.59(+0.75%)
Jan 08, 2018 80.30 80.30 77.84 78.88 7,039,371 -1.28(-1.60%)
Jan 05, 2018 78.76 80.23 78.14 80.16 5,801,318 +1.37(+1.74%)
Jan 04, 2018 79.34 79.38 77.97 78.79 4,513,964 -0.45(-0.57%)
Jan 03, 2018 78.13 79.36 77.73 79.24 5,930,251 +1.22(+1.56%)
Jan 02, 2018 77.01 78.41 77.01 78.02 5,753,306 +1.35(+1.76%)
Dec 29, 2017 76.67 76.67 76.67 0 -0.86(-1.10%)
Dec 28, 2017 77.85 78.00 77.31 77.53 2,359,187 -0.24(-0.31%)
Dec 27, 2017 77.48 77.80 77.25 77.77 2,430,961 +0.27(+0.35%)
Dec 26, 2017 77.81 77.98 76.94 77.50 2,982,234 -0.36(-0.47%)
Dec 22, 2017 77.58 78.24 77.46 77.86 3,576,665 +0.24(+0.31%)
Dec 21, 2017 77.55 77.97 77.47 77.62 2,837,343 +0.40(+0.51%)
Dec 20, 2017 77.58 78.41 77.08 77.23 4,303,550 -0.40(-0.52%)
Dec 19, 2017 78.03 78.13 77.46 77.63 3,553,337 -0.21(-0.27%)
Dec 18, 2017 77.43 78.57 77.34 77.85 6,014,424 +0.59(+0.76%)
Dec 15, 2017 76.79 77.60 76.62 77.26 14,587,071 +0.91(+1.19%)
Dec 14, 2017 77.16 77.25 75.83 76.35 4,970,412 -0.83(-1.08%)
Dec 13, 2017 76.58 78.38 76.58 77.18 7,714,405 +0.83(+1.09%)
Dec 12, 2017 76.35 76.65 75.13 76.35 5,291,619 -0.13(-0.18%)
Dec 11, 2017 76.42 77.15 75.93 76.48 5,246,227 +0.41(+0.54%)
Dec 08, 2017 76.07 76.54 75.02 76.07 6,681,328 +1.36(+1.81%)
Dec 07, 2017 74.55 74.98 73.65 74.71 5,707,013 -0.13(-0.17%)
Dec 06, 2017 75.87 75.94 74.10 74.84 5,376,088 -0.80(-1.06%)
Dec 05, 2017 76.33 76.68 75.32 75.64 7,004,226 +0.15(+0.20%)
Dec 04, 2017 76.62 75.04 75.49 6,224,044 -0.87(-1.14%)
Dec 01, 2017 77.05 78.11 75.36 76.36 6,083,772 -0.48(-0.62%)
Nov 30, 2017 76.39 77.32 76.28 76.84 9,951,488 +0.87(+1.15%)
Nov 29, 2017 76.39 75.34 75.97 5,147,999 +0.32(+0.42%)
Nov 28, 2017 76.06 76.81 75.18 75.65 6,439,658 +0.00(+0.00%)
Nov 27, 2017 75.07 75.82 74.87 75.65 3,840,310 +0.56(+0.74%)
Nov 24, 2017 74.52 75.29 74.17 75.09 2,438,102 +0.20(+0.26%)
Nov 22, 2017 75.07 75.63 74.70 74.90 3,229,879 -0.17(-0.22%)
Nov 21, 2017 74.29 75.63 74.21 75.06 5,477,866 +0.86(+1.15%)
Nov 20, 2017 74.46 74.77 73.64 74.21 5,489,608 -0.01(-0.01%)
Nov 17, 2017 74.36 74.91 74.18 74.21 4,271,454 -0.68(-0.91%)
Nov 16, 2017 74.87 75.45 73.95 74.90 5,417,787 +0.56(+0.76%)
Nov 15, 2017 75.02 75.08 73.50 74.33 5,642,430 -0.78(-1.04%)
Nov 14, 2017 75.03 75.25 73.82 75.12 5,950,028 -0.29(-0.39%)
Nov 13, 2017 75.61 75.65 74.55 75.41 5,090,412 -0.25(-0.32%)
Nov 10, 2017 75.59 76.06 74.17 75.66 7,782,681 -0.36(-0.48%)
Nov 09, 2017 75.55 76.40 75.52 76.02 6,542,554 +0.14(+0.19%)
Nov 08, 2017 74.77 76.40 74.40 75.88 8,579,892 +1.39(+1.86%)
Nov 07, 2017 73.71 75.86 73.70 74.49 8,846,946 +0.79(+1.08%)
Nov 06, 2017 73.11 74.19 72.48 73.70 7,104,960 +0.52(+0.70%)
Nov 03, 2017 72.38 73.38 72.07 73.18 4,567,120 +1.02(+1.42%)
Nov 02, 2017 73.00 73.21 71.50 72.16 6,283,916 -1.13(-1.54%)
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.