Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 79.61 80.94 78.67 80.85 2,414,453 +1.25(+1.57%)
Sep 30, 2016 80.71 81.23 79.00 79.60 2,547,483 -0.78(-0.98%)
Sep 29, 2016 84.17 84.61 79.75 80.38 2,139,493 -3.48(-4.15%)
Sep 28, 2016 82.97 84.23 82.85 83.86 2,075,374 +0.44(+0.53%)
Sep 27, 2016 82.19 83.80 81.77 83.42 2,325,864 +0.90(+1.09%)
Sep 26, 2016 83.32 83.42 82.08 82.53 1,180,754 -1.44(-1.71%)
Sep 23, 2016 83.60 85.47 83.49 83.97 1,926,566 +0.24(+0.29%)
Sep 22, 2016 81.09 84.09 81.09 83.73 1,807,647 +2.96(+3.66%)
Sep 21, 2016 80.05 81.00 79.53 80.77 1,821,598 +0.28(+0.34%)
Sep 20, 2016 80.61 80.80 79.95 80.49 987,524 +0.08(+0.10%)
Sep 19, 2016 80.72 81.97 79.97 80.42 1,424,889 -0.02(-0.02%)
Sep 16, 2016 80.78 81.65 79.76 80.43 4,939,851 -0.56(-0.69%)
Sep 15, 2016 79.99 81.20 79.54 80.99 1,761,985 +0.88(+1.10%)
Sep 14, 2016 80.74 81.95 79.87 80.11 1,762,613 -0.56(-0.69%)
Sep 13, 2016 82.01 82.16 79.62 80.67 2,365,521 -1.42(-1.73%)
Sep 12, 2016 79.28 82.95 78.69 82.10 6,153,147 +5.62(+7.35%)
Sep 09, 2016 77.93 78.17 76.47 76.48 1,472,654 -1.72(-2.19%)
Sep 08, 2016 78.04 78.59 77.51 78.19 1,515,753 +0.27(+0.34%)
Sep 07, 2016 79.49 80.25 77.68 77.92 2,260,574 -1.45(-1.82%)
Sep 06, 2016 78.39 81.67 78.39 79.37 3,507,016 +1.14(+1.45%)
Sep 02, 2016 78.63 78.23 78.23 78.23 1,914,884 -0.43(-0.55%)
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.