Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 78.51 79.12 77.83 78.82 1,383,357 +0.40(+0.51%)
Jan 30, 2018 78.90 79.14 78.55 78.42 1,022,562 -1.91(-2.38%)
Jan 29, 2018 81.46 82.66 80.33 80.33 1,480,574 -2.43(-2.93%)
Jan 26, 2018 82.68 83.44 82.01 82.76 1,137,401 +0.49(+0.59%)
Jan 25, 2018 81.98 82.36 81.76 82.27 796,061 +0.85(+1.05%)
Jan 24, 2018 81.80 82.46 80.63 81.42 832,150 -0.33(-0.40%)
Jan 23, 2018 80.54 81.91 80.35 81.75 1,056,715 +0.48(+0.59%)
Jan 22, 2018 79.72 81.30 79.61 81.27 879,666 +1.36(+1.70%)
Jan 19, 2018 80.02 80.22 78.85 79.91 1,424,839 +0.17(+0.21%)
Jan 18, 2018 79.44 79.79 77.73 79.75 1,187,590 +0.08(+0.10%)
Jan 17, 2018 78.90 80.33 78.71 79.67 1,028,107 +0.64(+0.81%)
Jan 16, 2018 79.31 80.52 78.61 79.03 975,884 -0.82(-1.02%)
Jan 12, 2018 79.84 79.84 79.84 0 -0.17(-0.21%)
Jan 11, 2018 78.43 80.16 78.30 80.01 1,127,962 +1.66(+2.12%)
Jan 10, 2018 79.04 78.35 1,017,440 -0.66(-0.84%)
Jan 09, 2018 78.85 79.25 78.30 79.01 1,202,510 +0.62(+0.79%)
Jan 08, 2018 79.49 79.49 76.30 78.39 1,903,043 -0.91(-1.15%)
Jan 05, 2018 79.50 79.77 78.09 79.30 762,040 +0.09(+0.11%)
Jan 04, 2018 79.65 80.05 77.92 79.22 1,837,242 +1.43(+1.83%)
Jan 03, 2018 77.92 78.22 77.29 77.79 998,108 -0.22(-0.28%)
Jan 02, 2018 76.32 78.99 76.23 78.01 917,684 +2.20(+2.90%)
Dec 29, 2017 75.81 75.81 75.81 0 -0.10(-0.13%)
Dec 28, 2017 76.99 77.15 75.79 75.90 749,622 -1.08(-1.40%)
Dec 27, 2017 77.00 77.73 76.52 76.98 697,602 +0.50(+0.66%)
Dec 26, 2017 76.21 77.38 76.11 76.48 858,775 +0.80(+1.06%)
Dec 22, 2017 75.68 76.03 75.32 75.68 477,542 -0.15(-0.20%)
Dec 21, 2017 75.56 76.24 75.09 75.83 699,353 +0.57(+0.75%)
Dec 20, 2017 75.74 75.85 74.81 75.26 1,152,700 +0.56(+0.75%)
Dec 19, 2017 74.42 75.05 74.19 74.70 1,017,234 -0.43(-0.57%)
Dec 18, 2017 75.36 75.61 74.62 75.13 1,642,685 -0.10(-0.14%)
Dec 15, 2017 74.03 75.30 73.17 75.23 2,413,158 +2.14(+2.93%)
Dec 14, 2017 74.44 75.17 71.46 73.09 2,527,454 -1.72(-2.30%)
Dec 13, 2017 74.96 75.33 74.32 74.82 1,272,168 +0.09(+0.12%)
Dec 12, 2017 74.73 76.16 74.29 74.73 1,610,062 +0.29(+0.39%)
Dec 11, 2017 74.21 75.43 74.11 74.44 1,103,007 -0.01(-0.01%)
Dec 08, 2017 73.67 74.57 72.88 74.45 1,107,912 +2.37(+3.29%)
Dec 07, 2017 71.79 72.33 70.71 72.08 973,896 +0.43(+0.59%)
Dec 06, 2017 72.80 71.04 71.65 1,149,374 -1.04(-1.44%)
Dec 05, 2017 75.23 75.36 72.50 72.69 1,542,363 -2.37(-3.15%)
Dec 04, 2017 76.49 76.56 75.01 75.06 1,000,938 -0.61(-0.80%)
Dec 01, 2017 76.01 76.89 75.41 75.67 959,480 -0.18(-0.24%)
Nov 30, 2017 77.04 77.16 75.58 75.85 1,190,638 -0.30(-0.40%)
Nov 29, 2017 75.62 76.67 75.62 76.16 783,905 +0.60(+0.79%)
Nov 28, 2017 75.24 75.90 74.34 75.56 849,358 +0.84(+1.13%)
Nov 27, 2017 75.47 75.73 74.16 74.71 989,844 -0.44(-0.59%)
Nov 24, 2017 75.64 75.89 74.57 75.16 258,143 -0.11(-0.15%)
Nov 22, 2017 75.10 75.45 74.87 75.27 555,139 -0.04(-0.06%)
Nov 21, 2017 74.32 75.99 74.14 75.31 810,456 +1.35(+1.82%)
Nov 20, 2017 74.43 74.45 73.49 73.97 1,115,650 -0.60(-0.80%)
Nov 17, 2017 75.11 75.34 74.49 74.57 1,369,068 -0.96(-1.28%)
Nov 16, 2017 74.71 76.19 74.65 75.53 1,528,571 +1.04(+1.40%)
Nov 15, 2017 74.49 75.11 73.47 74.49 1,178,338 -0.17(-0.23%)
Nov 14, 2017 75.29 75.37 74.27 74.66 2,223,698 -0.69(-0.92%)
Nov 13, 2017 75.97 76.70 75.05 75.36 2,009,281 -0.78(-1.03%)
Nov 10, 2017 77.27 77.27 75.35 76.14 1,619,977 -0.25(-0.33%)
Nov 09, 2017 79.06 79.64 76.12 76.39 7,991,835 +5.89(+8.36%)
Nov 08, 2017 69.57 71.21 69.19 70.50 2,516,054 +0.43(+0.62%)
Nov 07, 2017 72.32 72.33 69.76 70.06 1,118,634 -2.37(-3.27%)
Nov 06, 2017 72.66 73.00 71.63 72.43 1,333,861 +0.93(+1.30%)
Nov 03, 2017 70.20 71.75 70.06 71.50 1,221,955 +0.95(+1.34%)
Nov 02, 2017 70.73 72.35 70.09 70.56 1,271,195 -1.11(-1.55%)
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.