Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 73.00 73.00 73.00 0 -0.82(-1.10%)
Dec 28, 2017 74.11 74.27 73.61 73.81 2,477,945 -0.23(-0.31%)
Dec 27, 2017 73.77 74.07 73.55 74.04 2,553,331 +0.26(+0.35%)
Dec 26, 2017 74.08 74.24 73.25 73.78 3,132,355 -0.35(-0.47%)
Dec 22, 2017 73.87 74.49 73.75 74.13 3,756,708 +0.23(+0.31%)
Dec 21, 2017 73.84 74.24 73.76 73.90 2,980,170 +0.38(+0.51%)
Dec 20, 2017 73.87 74.65 73.38 73.53 4,520,184 -0.38(-0.52%)
Dec 19, 2017 74.29 74.39 73.74 73.91 3,732,206 -0.20(-0.27%)
Dec 18, 2017 73.72 74.80 73.63 74.11 6,317,180 +0.56(+0.76%)
Dec 15, 2017 73.11 73.88 72.94 73.56 15,321,359 +0.87(+1.19%)
Dec 14, 2017 73.47 73.55 72.20 72.69 5,220,614 -0.79(-1.08%)
Dec 13, 2017 72.91 74.63 72.91 73.48 8,102,735 +0.79(+1.09%)
Dec 12, 2017 72.69 72.97 71.53 72.69 5,557,990 -0.13(-0.18%)
Dec 11, 2017 72.76 73.45 72.29 72.82 5,510,313 +0.39(+0.54%)
Dec 08, 2017 72.42 72.87 71.42 72.42 7,017,655 +1.29(+1.81%)
Dec 07, 2017 70.97 71.38 70.12 71.13 5,994,294 -0.12(-0.17%)
Dec 06, 2017 72.24 72.30 70.55 71.25 5,646,711 -0.76(-1.06%)
Dec 05, 2017 72.67 73.01 71.71 72.02 7,356,807 +0.14(+0.20%)
Dec 04, 2017 72.95 71.44 71.87 6,537,351 -0.83(-1.14%)
Dec 01, 2017 73.36 74.36 71.75 72.70 6,390,019 -0.45(-0.62%)
Nov 30, 2017 72.73 73.62 72.62 73.16 10,452,428 +0.83(+1.15%)
Nov 29, 2017 72.73 71.73 72.33 5,407,140 +0.30(+0.42%)
Nov 28, 2017 72.42 73.13 71.58 72.02 6,763,819 +0.00(+0.00%)
Nov 27, 2017 71.47 72.18 71.28 72.02 4,033,624 +0.53(+0.74%)
Nov 24, 2017 70.95 71.68 70.61 71.50 2,560,832 +0.19(+0.26%)
Nov 22, 2017 71.47 72.01 71.12 71.31 3,392,466 -0.16(-0.22%)
Nov 21, 2017 70.73 72.01 70.65 71.47 5,753,612 +0.82(+1.15%)
Nov 20, 2017 70.89 71.19 70.11 70.65 5,765,945 -0.01(-0.01%)
Nov 17, 2017 70.80 71.32 70.63 70.66 4,486,472 -0.65(-0.91%)
Nov 16, 2017 71.28 71.83 70.41 71.31 5,690,509 +0.54(+0.76%)
Nov 15, 2017 71.43 71.48 69.98 70.77 5,926,460 -0.75(-1.04%)
Nov 14, 2017 71.44 71.64 70.29 71.52 6,249,542 -0.28(-0.39%)
Nov 13, 2017 71.99 72.02 70.98 71.80 5,346,654 -0.23(-0.32%)
Nov 10, 2017 71.97 72.42 70.62 72.03 8,174,447 -0.35(-0.48%)
Nov 09, 2017 71.93 72.74 71.90 72.38 6,871,894 +0.14(+0.19%)
Nov 08, 2017 71.19 72.74 70.83 72.24 9,011,789 +1.32(+1.86%)
Nov 07, 2017 70.18 72.22 70.17 70.92 9,292,286 +0.75(+1.08%)
Nov 06, 2017 69.61 70.64 69.00 70.17 7,462,611 +0.49(+0.70%)
Nov 03, 2017 68.91 69.86 68.62 69.68 4,797,021 +0.97(+1.42%)
Nov 02, 2017 69.50 69.70 68.08 68.70 6,600,237 -1.07(-1.54%)
Nov 01, 2017 68.52 70.45 68.14 69.77 9,338,486 +1.65(+2.43%)
Oct 31, 2017 68.60 69.31 67.96 68.12 9,360,191 -0.54(-0.78%)
Oct 30, 2017 69.22 69.49 67.11 68.66 8,646,150 -0.73(-1.06%)
Oct 27, 2017 69.97 71.68 68.50 69.39 12,011,378 +1.79(+2.65%)
Oct 26, 2017 69.34 69.34 65.03 67.60 13,654,478 -1.67(-2.41%)
Oct 25, 2017 69.28 69.50 68.48 69.27 9,173,506 +0.06(+0.09%)
Oct 24, 2017 70.95 71.06 68.51 69.21 13,647,285 -2.13(-2.98%)
Oct 23, 2017 72.41 72.45 71.29 71.34 5,940,426 -1.20(-1.65%)
Oct 20, 2017 73.05 74.17 71.62 72.54 9,118,360 -0.29(-0.39%)
Oct 19, 2017 72.08 72.93 71.34 72.82 12,325,679 +0.33(+0.46%)
Oct 18, 2017 69.71 72.79 69.60 72.49 14,545,988 +2.92(+4.20%)
Oct 17, 2017 68.76 70.03 68.65 69.57 6,995,759 +0.85(+1.24%)
Oct 16, 2017 68.70 69.43 68.36 68.72 6,147,621 +0.28(+0.41%)
Oct 13, 2017 69.00 69.33 68.34 68.44 9,014,040 -0.57(-0.82%)
Oct 12, 2017 69.27 69.43 68.62 69.00 6,383,351 -0.24(-0.35%)
Oct 11, 2017 68.56 69.42 68.19 69.25 8,402,781 +0.91(+1.33%)
Oct 10, 2017 67.99 68.38 67.24 68.34 4,750,368 +0.29(+0.43%)
Oct 09, 2017 67.89 68.35 67.58 68.05 5,779,099 +0.22(+0.32%)
Oct 06, 2017 67.61 68.46 67.42 67.83 4,618,798 +0.23(+0.34%)
Oct 05, 2017 67.23 67.88 67.07 67.60 5,845,661 +0.21(+0.31%)
Oct 04, 2017 67.10 67.79 66.94 67.39 4,337,378 +0.15(+0.22%)
Oct 03, 2017 67.79 67.94 66.73 67.24 5,719,036 -0.52(-0.76%)
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.