Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 77.60 77.60 77.60 0 -0.46(-0.59%)
Dec 29, 2016 78.05 78.53 77.82 78.06 2,852,830 +0.12(+0.15%)
Dec 28, 2016 79.16 79.41 77.67 77.94 3,227,045 -1.17(-1.48%)
Dec 27, 2016 78.94 79.32 78.74 79.12 2,073,936 +0.19(+0.24%)
Dec 23, 2016 78.92 78.92 78.92 0 +0.17(+0.21%)
Dec 22, 2016 78.47 79.03 78.42 78.76 3,029,271 +0.25(+0.32%)
Dec 21, 2016 78.87 78.91 78.39 78.50 3,381,035 -0.44(-0.55%)
Dec 20, 2016 78.35 79.35 78.07 78.94 5,141,766 +1.36(+1.76%)
Dec 19, 2016 76.92 77.63 76.14 77.58 4,608,409 +0.11(+0.14%)
Dec 16, 2016 78.95 79.05 77.43 77.47 9,408,588 -1.63(-2.06%)
Dec 15, 2016 78.49 79.27 77.86 79.10 5,019,537 +0.66(+0.84%)
Dec 14, 2016 80.14 80.33 78.33 78.44 6,747,678 -1.91(-2.37%)
Dec 13, 2016 80.11 80.75 79.64 80.35 4,489,170 +0.79(+0.99%)
Dec 12, 2016 80.34 80.87 79.42 79.56 4,298,674 -0.38(-0.47%)
Dec 09, 2016 80.52 80.58 79.65 79.94 7,828,092 -0.62(-0.77%)
Dec 08, 2016 81.38 81.48 80.44 80.55 4,614,217 -0.89(-1.09%)
Dec 07, 2016 79.70 81.44 79.43 81.44 5,855,842 +1.77(+2.22%)
Dec 06, 2016 78.74 79.75 78.71 79.68 4,377,779 +0.64(+0.82%)
Dec 05, 2016 80.22 80.32 78.78 79.03 5,951,940 -0.58(-0.73%)
Dec 02, 2016 79.79 80.45 79.43 79.61 6,021,162 -0.92(-1.14%)
Dec 01, 2016 80.33 81.49 78.70 80.53 11,186,234 +0.57(+0.71%)
Nov 30, 2016 80.12 80.24 78.95 79.96 5,546,557 +1.27(+1.62%)
Nov 29, 2016 78.66 79.13 78.35 78.69 4,548,531 -0.72(-0.91%)
Nov 28, 2016 79.92 80.21 79.05 79.41 5,871,087 -0.76(-0.95%)
Nov 25, 2016 80.30 80.70 79.67 80.17 2,398,399 -0.31(-0.38%)
Nov 23, 2016 80.48 80.48 80.48 0 +2.14(+2.73%)
Nov 22, 2016 78.15 78.41 77.65 78.34 3,787,444 +0.60(+0.78%)
Nov 21, 2016 77.93 78.53 77.63 77.73 4,521,244 +0.47(+0.61%)
Nov 18, 2016 77.83 78.15 76.90 77.27 5,635,961 -0.37(-0.47%)
Nov 17, 2016 78.24 78.24 77.32 77.63 4,711,030 -0.48(-0.61%)
Nov 16, 2016 78.46 78.99 77.68 78.11 3,940,034 -0.91(-1.15%)
Nov 15, 2016 78.20 79.04 77.57 79.02 5,550,161 +0.23(+0.29%)
Nov 14, 2016 78.03 79.91 77.84 78.80 9,017,040 +0.97(+1.25%)
Nov 11, 2016 78.14 78.94 76.83 77.83 8,807,689 -0.37(-0.47%)
Nov 10, 2016 77.02 79.45 76.85 78.20 16,935,970 +1.88(+2.47%)
Nov 09, 2016 75.12 77.99 74.77 76.31 23,043,244 +5.46(+7.70%)
Nov 08, 2016 70.10 71.12 69.50 70.86 4,069,315 +0.78(+1.11%)
Nov 07, 2016 70.07 70.42 69.43 70.08 4,524,947 +1.20(+1.75%)
Nov 04, 2016 68.06 69.37 67.44 68.87 6,866,778 +0.87(+1.28%)
Nov 03, 2016 68.31 68.34 67.51 68.00 4,611,716 +0.13(+0.20%)
Nov 02, 2016 68.74 68.74 67.22 67.87 6,248,403 -0.95(-1.37%)
Nov 01, 2016 69.84 69.99 68.32 68.81 6,142,309 -1.02(-1.46%)
Oct 31, 2016 70.45 70.60 69.79 69.84 5,592,268 -0.35(-0.50%)
Oct 28, 2016 69.72 70.43 69.45 70.19 5,945,047 +0.73(+1.05%)
Oct 27, 2016 70.52 70.58 69.21 69.46 5,979,056 -0.94(-1.33%)
Oct 26, 2016 70.13 70.61 69.35 70.40 7,866,173 -0.29(-0.41%)
Oct 25, 2016 71.84 73.34 70.19 70.69 13,909,800 -1.26(-1.76%)
Oct 24, 2016 72.06 72.91 71.58 71.95 6,090,004 -0.28(-0.39%)
Oct 21, 2016 71.74 72.48 71.43 72.24 4,293,383 -0.25(-0.35%)
Oct 20, 2016 72.85 73.02 72.15 72.49 5,469,403 -0.50(-0.69%)
Oct 19, 2016 72.42 73.22 72.04 72.99 7,164,561 +0.65(+0.89%)
Oct 18, 2016 73.08 73.16 71.97 72.34 4,479,809 -0.06(-0.08%)
Oct 17, 2016 72.48 72.76 72.08 72.40 5,400,948 -0.32(-0.43%)
Oct 14, 2016 72.85 73.34 72.63 72.72 4,341,530 +0.58(+0.80%)
Oct 13, 2016 72.08 72.22 71.55 72.14 6,844,395 -0.51(-0.70%)
Oct 12, 2016 72.58 72.78 72.18 72.64 4,761,647 +0.09(+0.13%)
Oct 11, 2016 73.90 74.09 72.38 72.55 7,802,791 -0.62(-0.85%)
Oct 10, 2016 73.90 74.23 73.11 73.17 4,562,897 -0.21(-0.28%)
Oct 07, 2016 74.25 74.43 72.94 73.38 4,550,261 -0.68(-0.92%)
Oct 06, 2016 73.79 74.37 73.58 74.06 4,565,677 -0.11(-0.15%)
Oct 05, 2016 73.09 74.54 73.02 74.17 6,253,755 +1.58(+2.18%)
Oct 04, 2016 73.41 73.78 72.31 72.58 5,718,657 -0.64(-0.87%)
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.