Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 81.20 81.67 79.55 80.95 642,474 +0.25(+0.31%)
Nov 29, 2017 82.60 83.00 78.65 80.70 818,289 -2.00(-2.42%)
Nov 28, 2017 80.90 82.85 79.65 82.70 850,738 +2.20(+2.73%)
Nov 27, 2017 82.35 80.50 80.50 349,416 -1.50(-1.83%)
Nov 24, 2017 81.50 82.45 81.15 82.00 221,252 +0.65(+0.80%)
Nov 22, 2017 79.75 81.80 79.20 81.35 341,684 +1.75(+2.20%)
Nov 21, 2017 80.30 80.65 78.30 79.60 564,925 -0.20(-0.25%)
Nov 20, 2017 80.10 81.25 79.05 79.80 505,174 -0.30(-0.37%)
Nov 17, 2017 78.80 80.45 78.30 80.10 706,438 +1.25(+1.59%)
Nov 16, 2017 77.95 80.40 77.60 78.85 742,300 +1.35(+1.74%)
Nov 15, 2017 78.20 78.85 76.15 77.50 792,406 -1.95(-2.45%)
Nov 14, 2017 79.40 80.00 78.25 79.45 622,279 -0.50(-0.63%)
Nov 13, 2017 79.85 80.50 79.00 79.95 534,921 -0.45(-0.56%)
Nov 10, 2017 79.40 81.35 79.00 80.40 794,661 +0.85(+1.07%)
Nov 09, 2017 82.65 82.70 78.70 79.55 1,096,640 -4.85(-5.75%)
Nov 08, 2017 82.05 85.00 80.65 84.40 976,688 +1.65(+1.99%)
Nov 07, 2017 83.10 83.53 79.50 82.75 914,220 -0.70(-0.84%)
Nov 06, 2017 83.90 86.65 82.80 83.45 990,963 -0.15(-0.18%)
Nov 03, 2017 85.65 86.25 83.20 83.60 636,206 -2.65(-3.07%)
Nov 02, 2017 88.50 82.28 86.25 955,873 +0.30(+0.35%)
Nov 01, 2017 87.40 87.85 84.15 85.95 594,814 -0.60(-0.69%)
Oct 31, 2017 85.70 87.25 85.55 86.55 364,785 +1.10(+1.29%)
Oct 30, 2017 86.00 86.45 84.50 85.45 359,445 -1.05(-1.21%)
Oct 27, 2017 84.80 86.60 83.55 86.50 444,396 +2.65(+3.16%)
Oct 26, 2017 83.50 84.05 82.60 83.85 246,021 +1.30(+1.57%)
Oct 25, 2017 84.60 85.90 81.85 82.55 451,830 -2.30(-2.71%)
Oct 24, 2017 84.65 85.55 83.30 84.85 263,395 +0.40(+0.47%)
Oct 23, 2017 85.60 85.95 84.15 84.45 256,595 -0.70(-0.82%)
Oct 20, 2017 85.80 86.10 84.65 85.15 334,228 +0.20(+0.24%)
Oct 19, 2017 83.35 85.00 82.15 84.95 237,239 +1.30(+1.55%)
Oct 18, 2017 83.75 83.95 82.05 83.65 228,086 +0.45(+0.54%)
Oct 17, 2017 81.75 83.25 81.45 83.20 208,773 +1.40(+1.71%)
Oct 16, 2017 82.85 83.80 81.55 81.80 383,038 -0.60(-0.73%)
Oct 13, 2017 84.05 84.58 82.15 82.40 362,119 -3.10(-3.63%)
Oct 12, 2017 84.05 86.80 83.95 85.50 477,011 +1.70(+2.03%)
Oct 11, 2017 84.15 84.60 83.33 83.80 222,226 -0.35(-0.42%)
Oct 10, 2017 84.85 84.85 83.15 84.15 374,119 -0.10(-0.12%)
Oct 09, 2017 85.80 86.40 84.00 84.25 235,633 -1.55(-1.81%)
Oct 06, 2017 84.50 85.80 83.95 85.80 302,813 +0.90(+1.06%)
Oct 05, 2017 85.15 85.60 84.05 84.90 217,398 -0.10(-0.12%)
Oct 04, 2017 84.10 85.15 82.85 85.00 261,457 +0.35(+0.41%)
Oct 03, 2017 84.35 85.00 83.10 84.65 510,671 +0.20(+0.24%)
Oct 02, 2017 84.15 86.90 83.05 84.45 484,137 +0.40(+0.48%)
Sep 29, 2017 81.80 84.15 80.65 84.05 579,997 +2.10(+2.56%)
Sep 28, 2017 80.40 82.84 79.50 81.95 586,512 +1.75(+2.18%)
Sep 27, 2017 75.75 82.55 75.70 80.20 1,396,605 +8.05(+11.16%)
Sep 26, 2017 74.15 74.45 71.75 72.15 173,725 -1.75(-2.37%)
Sep 25, 2017 74.50 75.00 72.25 73.90 279,006 -0.60(-0.81%)
Sep 22, 2017 73.85 75.10 73.83 74.50 179,551 +0.50(+0.68%)
Sep 21, 2017 74.55 74.95 72.35 74.00 197,277 -0.55(-0.74%)
Sep 20, 2017 77.40 78.00 74.55 74.55 340,059 -2.80(-3.62%)
Sep 19, 2017 76.00 77.45 75.45 77.35 302,992 +1.40(+1.84%)
Sep 18, 2017 73.60 76.50 73.53 75.95 531,949 +2.90(+3.97%)
Sep 15, 2017 73.40 73.73 72.60 73.05 347,821 -0.35(-0.48%)
Sep 14, 2017 72.20 74.10 71.50 73.40 181,172 +0.70(+0.96%)
Sep 13, 2017 71.95 72.90 71.95 72.70 122,780 +0.65(+0.90%)
Sep 12, 2017 72.95 73.25 71.05 72.05 283,584 -0.90(-1.23%)
Sep 11, 2017 72.40 73.65 72.22 72.95 344,428 +1.25(+1.74%)
Sep 08, 2017 71.10 72.55 71.05 71.70 211,459 +0.60(+0.84%)
Sep 07, 2017 72.00 72.10 71.00 71.10 172,722 -0.60(-0.84%)
Sep 06, 2017 72.95 73.10 71.20 71.70 219,524 -1.00(-1.38%)
Sep 05, 2017 72.80 73.15 71.30 72.70 160,015 -0.45(-0.62%)
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.