Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 77.06 77.66 76.40 77.36 1,409,409 +0.39(+0.51%)
Jan 30, 2018 77.44 77.68 77.10 76.97 1,041,819 -1.88(-2.38%)
Jan 29, 2018 79.96 81.13 78.85 78.85 1,508,458 -2.38(-2.93%)
Jan 26, 2018 81.15 81.89 80.49 81.23 1,158,821 +0.48(+0.59%)
Jan 25, 2018 80.47 80.83 80.25 80.75 811,053 +0.84(+1.05%)
Jan 24, 2018 80.29 80.93 79.14 79.91 847,822 -0.32(-0.40%)
Jan 23, 2018 79.05 80.39 78.86 80.24 1,076,616 +0.47(+0.59%)
Jan 22, 2018 78.25 79.79 78.14 79.77 896,232 +1.33(+1.70%)
Jan 19, 2018 78.54 78.73 77.39 78.44 1,451,673 +0.16(+0.21%)
Jan 18, 2018 77.98 78.32 76.29 78.27 1,209,956 +0.08(+0.10%)
Jan 17, 2018 77.45 78.85 77.26 78.20 1,047,469 +0.63(+0.81%)
Jan 16, 2018 77.85 79.03 77.16 77.57 994,263 -0.80(-1.02%)
Jan 12, 2018 78.37 78.37 78.37 0 -0.16(-0.21%)
Jan 11, 2018 76.98 78.68 76.86 78.53 1,149,205 +1.63(+2.12%)
Jan 10, 2018 77.58 76.90 1,036,601 -0.65(-0.84%)
Jan 09, 2018 77.39 77.78 76.85 77.55 1,225,156 +0.61(+0.79%)
Jan 08, 2018 78.02 78.02 74.89 76.94 1,938,883 -0.90(-1.15%)
Jan 05, 2018 78.03 78.30 76.64 77.84 776,391 +0.09(+0.11%)
Jan 04, 2018 78.18 78.57 76.48 77.75 1,871,842 +1.40(+1.83%)
Jan 03, 2018 76.48 76.77 75.86 76.35 1,016,905 -0.21(-0.28%)
Jan 02, 2018 74.91 77.53 74.83 76.57 934,967 +2.16(+2.90%)
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%)
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.