Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 71.87 71.87 71.87 0 +0.79(+1.12%)
Dec 29, 2016 71.47 71.92 70.81 71.07 1,302,031 -0.46(-0.64%)
Dec 28, 2016 73.53 73.55 71.43 71.53 1,782,542 -2.02(-2.75%)
Dec 27, 2016 73.14 74.51 73.06 73.55 1,336,246 +0.17(+0.24%)
Dec 23, 2016 73.38 73.38 73.38 0 +0.55(+0.76%)
Dec 22, 2016 72.81 73.47 72.61 72.83 1,110,214 -0.39(-0.53%)
Dec 21, 2016 73.09 73.91 72.79 73.22 1,584,845 +0.06(+0.08%)
Dec 20, 2016 73.55 74.58 72.90 73.15 1,314,747 +0.15(+0.20%)
Dec 19, 2016 71.61 74.11 71.50 73.01 1,701,765 +1.44(+2.01%)
Dec 16, 2016 71.68 71.99 71.00 71.57 5,590,564 +0.23(+0.33%)
Dec 15, 2016 71.85 72.35 71.23 71.33 1,588,878 -0.52(-0.72%)
Dec 14, 2016 72.29 72.56 70.33 71.85 1,480,332 -0.46(-0.63%)
Dec 13, 2016 71.21 72.46 71.14 72.31 2,175,490 +1.24(+1.75%)
Dec 12, 2016 71.32 71.61 70.55 71.07 2,097,487 -0.17(-0.24%)
Dec 09, 2016 71.15 72.27 70.94 71.24 1,868,376 +0.47(+0.67%)
Dec 08, 2016 72.04 72.25 70.54 70.76 2,115,851 -1.72(-2.37%)
Dec 07, 2016 71.75 72.52 71.25 72.48 2,327,702 -0.46(-0.63%)
Dec 06, 2016 73.19 73.19 71.59 72.94 1,570,627 -0.16(-0.22%)
Dec 05, 2016 74.55 74.93 72.85 73.10 1,619,836 -1.12(-1.51%)
Dec 02, 2016 74.39 74.43 73.41 74.23 1,607,331 +0.14(+0.19%)
Dec 01, 2016 74.45 75.25 73.85 74.09 1,545,390 -0.47(-0.63%)
Nov 30, 2016 74.30 75.23 73.83 74.55 1,108,491 +0.47(+0.64%)
Nov 29, 2016 76.68 76.69 74.03 74.08 1,375,111 -2.07(-2.72%)
Nov 28, 2016 75.39 76.36 74.35 76.15 1,974,098 +0.30(+0.40%)
Nov 25, 2016 77.23 77.55 75.68 75.85 541,701 -1.29(-1.67%)
Nov 23, 2016 77.14 77.14 77.14 0 +1.29(+1.70%)
Nov 22, 2016 76.78 77.27 74.99 75.85 1,510,121 -1.14(-1.49%)
Nov 21, 2016 75.72 77.33 75.42 76.99 1,072,472 +1.01(+1.33%)
Nov 18, 2016 75.98 76.79 75.74 75.98 1,147,344 -0.22(-0.28%)
Nov 17, 2016 74.61 76.44 73.90 76.20 1,442,437 +1.72(+2.32%)
Nov 16, 2016 76.16 76.23 74.29 74.48 1,665,568 -2.34(-3.04%)
Nov 15, 2016 78.25 78.25 74.67 76.81 3,168,124 -2.11(-2.68%)
Nov 14, 2016 76.52 79.27 76.34 78.92 2,125,733 +1.97(+2.55%)
Nov 11, 2016 76.89 77.75 75.81 76.96 2,051,532 +0.14(+0.18%)
Nov 10, 2016 72.76 77.78 72.23 76.82 5,389,892 +4.83(+6.71%)
Nov 09, 2016 75.42 75.58 69.74 71.99 4,944,562 +2.51(+3.61%)
Nov 08, 2016 71.15 72.02 68.93 69.48 3,410,394 -2.90(-4.00%)
Nov 07, 2016 72.56 72.83 71.55 72.38 1,472,616 +1.35(+1.91%)
Nov 04, 2016 69.04 71.69 68.97 71.03 2,145,556 +2.10(+3.05%)
Nov 03, 2016 71.98 73.22 68.73 68.92 5,856,311 -2.55(-3.57%)
Nov 02, 2016 72.70 73.70 71.21 71.48 1,852,409 -1.54(-2.11%)
Nov 01, 2016 71.68 73.36 71.48 73.02 1,852,714 +1.30(+1.82%)
Oct 31, 2016 74.60 74.81 71.49 71.72 4,407,666 -3.34(-4.45%)
Oct 28, 2016 78.11 78.23 74.23 75.05 3,028,203 -3.40(-4.33%)
Oct 27, 2016 78.36 79.23 78.15 78.45 1,316,058 +0.25(+0.32%)
Oct 26, 2016 77.54 78.84 77.35 78.20 1,201,733 +0.47(+0.60%)
Oct 25, 2016 77.73 78.23 77.21 77.73 1,719,984 -0.38(-0.49%)
Oct 24, 2016 77.95 78.52 77.65 78.11 1,400,716 +0.26(+0.33%)
Oct 21, 2016 75.93 79.86 75.39 77.86 2,763,832 +1.55(+2.03%)
Oct 20, 2016 76.17 76.46 75.75 76.30 984,730 +0.28(+0.37%)
Oct 19, 2016 75.94 76.49 75.73 76.02 934,485 -0.05(-0.07%)
Oct 18, 2016 75.48 76.29 75.00 76.07 860,797 +1.56(+2.09%)
Oct 17, 2016 74.74 75.04 73.92 74.51 916,685 +0.03(+0.05%)
Oct 14, 2016 76.08 76.08 73.92 74.48 1,829,765 -1.30(-1.72%)
Oct 13, 2016 75.48 76.45 75.11 75.78 1,474,738 -0.09(-0.11%)
Oct 12, 2016 77.11 77.17 75.41 75.86 2,723,665 -1.06(-1.38%)
Oct 11, 2016 79.56 79.92 76.19 76.92 2,611,052 -3.02(-3.77%)
Oct 10, 2016 79.23 80.15 78.76 79.94 1,709,647 +1.53(+1.96%)
Oct 07, 2016 81.75 81.86 77.93 78.41 3,372,190 -3.35(-4.10%)
Oct 06, 2016 82.75 82.93 81.42 81.76 1,583,296 -1.63(-1.95%)
Oct 05, 2016 81.63 83.77 81.43 83.39 1,697,617 +2.29(+2.83%)
Oct 04, 2016 81.13 81.95 80.42 81.10 2,340,399 +0.25(+0.31%)
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.