Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 71.80 71.80 71.80 0 +0.79(+1.12%)
Dec 29, 2016 71.40 71.85 70.75 71.01 1,303,290 -0.46(-0.64%)
Dec 28, 2016 73.46 73.48 71.36 71.46 1,784,266 -2.02(-2.75%)
Dec 27, 2016 73.07 74.44 72.99 73.48 1,337,537 +0.17(+0.24%)
Dec 23, 2016 73.31 73.31 73.31 0 +0.55(+0.76%)
Dec 22, 2016 72.74 73.39 72.54 72.76 1,111,288 -0.39(-0.53%)
Dec 21, 2016 73.02 73.83 72.72 73.14 1,586,377 +0.06(+0.08%)
Dec 20, 2016 73.48 74.51 72.83 73.08 1,316,018 +0.15(+0.20%)
Dec 19, 2016 71.54 74.04 71.43 72.94 1,703,411 +1.44(+2.01%)
Dec 16, 2016 71.61 71.92 70.93 71.50 5,595,969 +0.23(+0.33%)
Dec 15, 2016 71.78 72.28 71.16 71.26 1,590,414 -0.52(-0.72%)
Dec 14, 2016 72.22 72.49 70.26 71.78 1,481,763 -0.46(-0.63%)
Dec 13, 2016 71.14 72.39 71.07 72.24 2,177,594 +1.24(+1.75%)
Dec 12, 2016 71.26 71.54 70.48 71.00 2,099,515 -0.17(-0.24%)
Dec 09, 2016 71.08 72.20 70.88 71.17 1,870,183 +0.47(+0.67%)
Dec 08, 2016 71.97 72.18 70.47 70.69 2,117,897 -1.72(-2.37%)
Dec 07, 2016 71.68 72.45 71.18 72.41 2,329,952 -0.46(-0.63%)
Dec 06, 2016 73.12 73.12 71.52 72.87 1,572,145 -0.16(-0.22%)
Dec 05, 2016 74.47 74.85 72.78 73.03 1,621,402 -1.12(-1.51%)
Dec 02, 2016 74.32 74.36 73.34 74.15 1,608,885 +0.14(+0.19%)
Dec 01, 2016 74.38 75.18 73.78 74.02 1,546,884 -0.47(-0.63%)
Nov 30, 2016 74.23 75.15 73.76 74.48 1,109,563 +0.47(+0.64%)
Nov 29, 2016 76.60 76.61 73.96 74.01 1,376,441 -2.07(-2.72%)
Nov 28, 2016 75.32 76.28 74.27 76.08 1,976,007 +0.30(+0.40%)
Nov 25, 2016 77.16 77.48 75.60 75.78 542,225 -1.29(-1.67%)
Nov 23, 2016 77.06 77.06 77.06 0 +1.29(+1.70%)
Nov 22, 2016 76.71 77.20 74.92 75.78 1,511,581 -1.14(-1.49%)
Nov 21, 2016 75.64 77.25 75.34 76.92 1,073,508 +1.01(+1.33%)
Nov 18, 2016 75.91 76.71 75.67 75.91 1,148,454 -0.22(-0.28%)
Nov 17, 2016 74.54 76.37 73.83 76.13 1,443,832 +1.72(+2.32%)
Nov 16, 2016 76.08 76.16 74.21 74.40 1,667,179 -2.33(-3.04%)
Nov 15, 2016 78.18 78.18 74.60 76.74 3,171,187 -2.11(-2.68%)
Nov 14, 2016 76.45 79.19 76.26 78.85 2,127,789 +1.96(+2.55%)
Nov 11, 2016 76.82 77.68 75.74 76.88 2,053,516 +0.14(+0.18%)
Nov 10, 2016 72.69 77.70 72.16 76.75 5,395,103 +4.82(+6.71%)
Nov 09, 2016 75.34 75.51 69.68 71.92 4,949,342 +2.51(+3.61%)
Nov 08, 2016 71.08 71.95 68.87 69.42 3,413,691 -2.89(-4.00%)
Nov 07, 2016 72.49 72.76 71.48 72.31 1,474,040 +1.35(+1.91%)
Nov 04, 2016 68.98 71.62 68.90 70.96 2,147,631 +2.10(+3.05%)
Nov 03, 2016 71.91 73.15 68.66 68.86 5,861,973 -2.55(-3.57%)
Nov 02, 2016 72.63 73.63 71.14 71.41 1,854,200 -1.54(-2.11%)
Nov 01, 2016 71.61 73.29 71.42 72.95 1,854,505 +1.30(+1.82%)
Oct 31, 2016 74.52 74.74 71.42 71.65 4,411,927 -3.33(-4.45%)
Oct 28, 2016 78.03 78.16 74.15 74.98 3,031,131 -3.39(-4.33%)
Oct 27, 2016 78.29 79.15 78.07 78.37 1,317,330 +0.25(+0.32%)
Oct 26, 2016 77.46 78.76 77.27 78.12 1,202,895 +0.47(+0.60%)
Oct 25, 2016 77.66 78.15 77.13 77.66 1,721,647 -0.38(-0.49%)
Oct 24, 2016 77.87 78.44 77.57 78.04 1,402,070 +0.26(+0.33%)
Oct 21, 2016 75.86 79.79 75.32 77.78 2,766,505 +1.55(+2.03%)
Oct 20, 2016 76.10 76.38 75.68 76.23 985,682 +0.28(+0.37%)
Oct 19, 2016 75.87 76.42 75.66 75.95 935,388 -0.05(-0.07%)
Oct 18, 2016 75.40 76.21 74.93 76.00 861,630 +1.56(+2.09%)
Oct 17, 2016 74.67 74.97 73.84 74.44 917,571 +0.03(+0.05%)
Oct 14, 2016 76.01 76.01 73.85 74.40 1,831,534 -1.30(-1.72%)
Oct 13, 2016 75.40 76.38 75.03 75.70 1,476,163 -0.09(-0.11%)
Oct 12, 2016 77.03 77.10 75.33 75.79 2,726,298 -1.06(-1.38%)
Oct 11, 2016 79.49 79.85 76.12 76.85 2,613,577 -3.01(-3.77%)
Oct 10, 2016 79.15 80.07 78.68 79.86 1,711,300 +1.53(+1.96%)
Oct 07, 2016 81.67 81.78 77.86 78.33 3,375,450 -3.35(-4.10%)
Oct 06, 2016 82.67 82.85 81.35 81.68 1,584,827 -1.63(-1.95%)
Oct 05, 2016 81.55 83.69 81.35 83.31 1,699,259 +2.29(+2.83%)
Oct 04, 2016 81.05 81.87 80.35 81.02 2,342,662 +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.