Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 74.33 74.33 74.33 0 -0.09(-0.13%)
Dec 28, 2017 75.49 75.65 74.32 74.43 764,478 -1.06(-1.40%)
Dec 27, 2017 75.50 76.22 75.03 75.49 711,427 +0.49(+0.66%)
Dec 26, 2017 74.73 75.88 74.63 74.99 875,794 +0.78(+1.06%)
Dec 22, 2017 74.21 74.55 73.86 74.21 487,006 -0.15(-0.20%)
Dec 21, 2017 74.09 74.76 73.63 74.35 713,213 +0.55(+0.75%)
Dec 20, 2017 74.27 74.38 73.35 73.80 1,175,544 +0.55(+0.75%)
Dec 19, 2017 72.97 73.59 72.75 73.25 1,037,393 -0.42(-0.57%)
Dec 18, 2017 73.90 74.14 73.17 73.67 1,675,240 -0.10(-0.14%)
Dec 15, 2017 72.60 73.84 71.75 73.77 2,460,981 +2.10(+2.93%)
Dec 14, 2017 73.00 73.71 70.07 71.67 2,577,543 -1.69(-2.30%)
Dec 13, 2017 73.51 73.87 72.87 73.36 1,297,380 +0.09(+0.12%)
Dec 12, 2017 73.28 74.68 72.85 73.28 1,641,970 +0.28(+0.39%)
Dec 11, 2017 72.77 73.96 72.67 73.00 1,124,866 -0.01(-0.01%)
Dec 08, 2017 72.24 73.12 71.46 73.00 1,129,868 +2.33(+3.29%)
Dec 07, 2017 70.39 70.92 69.34 70.68 993,197 +0.42(+0.59%)
Dec 06, 2017 71.38 69.66 70.26 1,172,152 -1.02(-1.44%)
Dec 05, 2017 73.76 73.89 71.09 71.28 1,572,929 -2.32(-3.15%)
Dec 04, 2017 75.00 75.07 73.55 73.60 1,020,775 -0.60(-0.80%)
Dec 01, 2017 74.53 75.39 73.94 74.20 978,495 -0.18(-0.24%)
Nov 30, 2017 75.55 75.66 74.11 74.38 1,214,234 -0.30(-0.40%)
Nov 29, 2017 74.15 75.18 74.15 74.68 799,440 +0.59(+0.79%)
Nov 28, 2017 73.77 74.43 72.90 74.09 866,190 +0.83(+1.13%)
Nov 27, 2017 74.00 74.26 72.72 73.26 1,009,460 -0.43(-0.59%)
Nov 24, 2017 74.17 74.41 73.12 73.70 263,259 -0.11(-0.15%)
Nov 22, 2017 73.64 73.99 73.42 73.81 566,141 -0.04(-0.06%)
Nov 21, 2017 72.87 74.51 72.70 73.85 826,518 +1.32(+1.82%)
Nov 20, 2017 72.98 73.01 72.06 72.53 1,137,760 -0.59(-0.80%)
Nov 17, 2017 73.65 73.88 73.04 73.12 1,396,200 -0.95(-1.28%)
Nov 16, 2017 73.26 74.71 73.20 74.06 1,558,864 +1.02(+1.40%)
Nov 15, 2017 73.04 73.65 72.05 73.04 1,201,690 -0.17(-0.23%)
Nov 14, 2017 73.82 73.91 72.83 73.21 2,267,767 -0.68(-0.92%)
Nov 13, 2017 74.50 75.21 73.59 73.89 2,049,101 -0.77(-1.03%)
Nov 10, 2017 75.77 75.77 73.88 74.66 1,652,081 -0.25(-0.33%)
Nov 09, 2017 77.52 78.09 74.64 74.91 8,150,217 +5.78(+8.36%)
Nov 08, 2017 68.21 69.82 67.85 69.13 2,565,917 +0.43(+0.62%)
Nov 07, 2017 70.91 70.92 68.40 68.70 1,140,803 -2.32(-3.27%)
Nov 06, 2017 71.25 71.59 70.24 71.02 1,360,296 +0.91(+1.30%)
Nov 03, 2017 68.84 70.35 68.70 70.11 1,246,171 +0.93(+1.34%)
Nov 02, 2017 69.36 70.95 68.73 69.19 1,296,388 -1.09(-1.55%)
Nov 01, 2017 69.45 71.41 69.19 70.27 1,518,850 +1.33(+1.93%)
Oct 31, 2017 70.97 71.27 68.18 68.95 2,857,173 -2.31(-3.24%)
Oct 30, 2017 71.22 72.04 70.82 71.25 1,271,561 +0.47(+0.66%)
Oct 27, 2017 71.27 71.45 70.33 70.79 1,330,285 -0.33(-0.47%)
Oct 26, 2017 72.71 73.00 70.74 71.12 1,295,962 -1.24(-1.72%)
Oct 25, 2017 73.36 73.54 71.84 72.36 1,492,888 -0.90(-1.23%)
Oct 24, 2017 73.09 73.74 72.28 73.26 1,456,174 -0.22(-0.30%)
Oct 23, 2017 74.66 74.74 73.42 73.48 1,293,933 -0.95(-1.28%)
Oct 20, 2017 74.90 74.90 74.26 74.44 1,079,381 -0.08(-0.10%)
Oct 19, 2017 74.91 75.22 73.75 74.51 1,599,644 -0.87(-1.15%)
Oct 18, 2017 75.38 75.93 74.74 75.38 1,148,766 -0.03(-0.03%)
Oct 17, 2017 74.06 75.71 73.26 75.41 1,323,165 +1.31(+1.77%)
Oct 16, 2017 74.67 75.31 73.89 74.10 1,309,241 -0.63(-0.84%)
Oct 13, 2017 74.48 74.89 73.59 74.73 972,672 +0.10(+0.14%)
Oct 12, 2017 74.40 75.00 73.94 74.62 1,535,880 +0.30(+0.40%)
Oct 11, 2017 74.90 75.31 73.89 74.33 1,246,026 -0.63(-0.84%)
Oct 10, 2017 74.06 75.01 73.65 74.96 1,317,578 +0.89(+1.20%)
Oct 09, 2017 73.92 74.27 73.42 74.07 859,345 +0.16(+0.22%)
Oct 06, 2017 74.25 74.37 73.59 73.91 1,094,823 -0.35(-0.47%)
Oct 05, 2017 74.41 74.73 73.71 74.26 1,987,840 +0.46(+0.62%)
Oct 04, 2017 73.50 74.69 73.50 73.80 974,377 +0.37(+0.51%)
Oct 03, 2017 73.80 73.90 72.69 73.42 1,114,737 +0.01(+0.01%)
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.