Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 74.41 74.41 74.41 0 -0.09(-0.13%)
Dec 28, 2017 75.57 75.72 74.39 74.50 763,740 -1.06(-1.40%)
Dec 27, 2017 75.58 76.29 75.11 75.56 710,740 +0.50(+0.66%)
Dec 26, 2017 74.80 75.95 74.71 75.06 874,948 +0.79(+1.06%)
Dec 22, 2017 74.28 74.62 73.93 74.28 486,535 -0.15(-0.19%)
Dec 21, 2017 74.16 74.83 73.70 74.42 712,524 +0.55(+0.75%)
Dec 20, 2017 74.34 74.45 73.42 73.87 1,174,409 +0.55(+0.75%)
Dec 19, 2017 73.04 73.66 72.82 73.32 1,036,391 -0.42(-0.57%)
Dec 18, 2017 73.97 74.21 73.24 73.74 1,673,622 -0.10(-0.14%)
Dec 15, 2017 72.67 73.91 71.82 73.84 2,458,604 +2.10(+2.93%)
Dec 14, 2017 73.07 73.78 70.14 71.74 2,575,053 -1.69(-2.30%)
Dec 13, 2017 73.58 73.94 72.94 73.43 1,296,127 +0.09(+0.12%)
Dec 12, 2017 73.35 74.75 72.92 73.35 1,640,384 +0.28(+0.39%)
Dec 11, 2017 72.84 74.03 72.74 73.07 1,123,780 -0.01(-0.01%)
Dec 08, 2017 72.31 73.19 71.53 73.08 1,128,777 +2.33(+3.29%)
Dec 07, 2017 70.46 70.99 69.40 70.74 992,238 +0.42(+0.59%)
Dec 06, 2017 71.45 69.73 70.33 1,171,020 -1.02(-1.44%)
Dec 05, 2017 73.83 73.96 71.16 71.35 1,571,410 -2.32(-3.15%)
Dec 04, 2017 75.07 75.15 73.62 73.67 1,019,789 -0.60(-0.80%)
Dec 01, 2017 74.60 75.47 74.01 74.27 977,549 -0.18(-0.24%)
Nov 30, 2017 75.62 75.73 74.18 74.45 1,213,062 -0.30(-0.40%)
Nov 29, 2017 74.22 75.25 74.22 74.75 798,668 +0.59(+0.79%)
Nov 28, 2017 73.84 74.50 72.97 74.16 865,353 +0.83(+1.13%)
Nov 27, 2017 74.08 74.33 72.79 73.33 1,008,485 -0.43(-0.59%)
Nov 24, 2017 74.25 74.48 73.19 73.77 263,005 -0.11(-0.15%)
Nov 22, 2017 73.71 74.06 73.49 73.88 565,594 -0.04(-0.06%)
Nov 21, 2017 72.94 74.59 72.77 73.92 825,719 +1.32(+1.82%)
Nov 20, 2017 73.05 73.08 72.13 72.60 1,136,660 -0.59(-0.80%)
Nov 17, 2017 73.72 73.95 73.11 73.19 1,394,851 -0.95(-1.28%)
Nov 16, 2017 73.33 74.78 73.27 74.13 1,557,358 +1.02(+1.40%)
Nov 15, 2017 73.11 73.72 72.12 73.11 1,200,529 -0.17(-0.23%)
Nov 14, 2017 73.90 73.98 72.90 73.28 2,265,576 -0.68(-0.92%)
Nov 13, 2017 74.57 75.28 73.67 73.96 2,047,122 -0.77(-1.03%)
Nov 10, 2017 75.84 75.84 73.96 74.73 1,650,485 -0.25(-0.33%)
Nov 09, 2017 77.59 78.17 74.71 74.98 8,142,343 +5.79(+8.36%)
Nov 08, 2017 68.28 69.89 67.91 69.19 2,563,438 +0.43(+0.62%)
Nov 07, 2017 70.98 70.99 68.47 68.77 1,139,701 -2.33(-3.27%)
Nov 06, 2017 71.31 71.66 70.31 71.09 1,358,982 +0.91(+1.30%)
Nov 03, 2017 68.90 70.42 68.77 70.18 1,244,968 +0.93(+1.34%)
Nov 02, 2017 69.42 71.02 68.79 69.25 1,295,135 -1.09(-1.55%)
Nov 01, 2017 69.52 71.48 69.25 70.34 1,517,382 +1.33(+1.93%)
Oct 31, 2017 71.04 71.34 68.24 69.01 2,854,412 -2.31(-3.24%)
Oct 30, 2017 71.29 72.11 70.89 71.32 1,270,332 +0.47(+0.66%)
Oct 27, 2017 71.34 71.52 70.40 70.85 1,329,000 -0.33(-0.47%)
Oct 26, 2017 72.78 73.07 70.81 71.19 1,294,710 -1.24(-1.72%)
Oct 25, 2017 73.44 73.61 71.91 72.43 1,491,446 -0.90(-1.23%)
Oct 24, 2017 73.16 73.81 72.35 73.33 1,454,767 -0.22(-0.30%)
Oct 23, 2017 74.73 74.82 73.49 73.56 1,292,683 -0.95(-1.28%)
Oct 20, 2017 74.97 74.97 74.33 74.51 1,078,338 -0.08(-0.10%)
Oct 19, 2017 74.98 75.29 73.82 74.59 1,598,099 -0.87(-1.15%)
Oct 18, 2017 75.46 76.00 74.81 75.46 1,147,657 -0.03(-0.03%)
Oct 17, 2017 74.13 75.79 73.33 75.48 1,321,887 +1.31(+1.77%)
Oct 16, 2017 74.74 75.38 73.96 74.17 1,307,976 -0.63(-0.84%)
Oct 13, 2017 74.55 74.96 73.67 74.80 971,732 +0.10(+0.14%)
Oct 12, 2017 74.47 75.07 74.02 74.70 1,534,396 +0.30(+0.40%)
Oct 11, 2017 74.97 75.39 73.96 74.40 1,244,822 -0.63(-0.84%)
Oct 10, 2017 74.13 75.08 73.72 75.03 1,316,305 +0.89(+1.20%)
Oct 09, 2017 73.99 74.34 73.49 74.14 858,515 +0.16(+0.22%)
Oct 06, 2017 74.32 74.44 73.67 73.98 1,093,765 -0.35(-0.47%)
Oct 05, 2017 74.48 74.80 73.79 74.33 1,985,919 +0.46(+0.62%)
Oct 04, 2017 73.57 74.77 73.57 73.87 973,435 +0.38(+0.51%)
Oct 03, 2017 73.87 73.97 72.76 73.50 1,113,660 +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.