Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 71.22 71.22 71.22 0 -0.29(-0.41%)
Dec 28, 2017 71.38 71.63 70.89 71.51 4,342,906 +0.07(+0.10%)
Dec 27, 2017 71.65 71.75 71.29 71.44 4,258,601 +0.00(+0.00%)
Dec 26, 2017 72.11 72.17 71.31 71.44 3,230,974 -0.67(-0.93%)
Dec 22, 2017 71.85 72.35 71.76 72.11 4,378,410 +0.47(+0.66%)
Dec 21, 2017 71.63 71.80 71.01 71.64 7,250,309 +0.37(+0.52%)
Dec 20, 2017 71.65 72.06 71.24 71.27 5,837,730 -0.15(-0.21%)
Dec 19, 2017 71.40 71.75 71.22 71.42 5,166,907 +0.03(+0.04%)
Dec 18, 2017 70.46 71.69 70.24 71.39 6,752,489 +1.39(+1.99%)
Dec 15, 2017 70.07 70.44 69.86 70.00 16,367,655 -0.32(-0.46%)
Dec 14, 2017 70.65 70.93 70.07 70.32 7,043,232 -0.24(-0.34%)
Dec 13, 2017 70.68 71.04 70.42 70.56 9,708,393 -0.23(-0.32%)
Dec 12, 2017 70.79 71.15 70.67 70.79 9,231,704 -0.02(-0.03%)
Dec 11, 2017 71.27 71.41 70.68 70.81 6,637,423 +0.08(+0.11%)
Dec 08, 2017 71.03 71.52 70.32 70.73 8,554,883 -0.64(-0.90%)
Dec 07, 2017 71.43 71.50 70.85 71.37 6,199,520 +0.29(+0.41%)
Dec 06, 2017 71.66 71.79 70.95 71.08 5,718,807 -0.46(-0.64%)
Dec 05, 2017 72.94 73.20 71.50 71.54 8,653,587 -0.59(-0.82%)
Dec 04, 2017 71.72 72.99 71.50 72.13 8,568,660 +1.12(+1.58%)
Dec 01, 2017 72.32 72.61 70.67 71.01 7,635,467 -0.95(-1.32%)
Nov 30, 2017 71.82 72.83 71.44 71.96 8,947,524 +0.18(+0.25%)
Nov 29, 2017 71.17 71.93 70.87 71.78 6,437,582 +0.69(+0.97%)
Nov 28, 2017 70.30 71.20 70.13 71.09 8,535,908 +0.96(+1.37%)
Nov 27, 2017 71.16 70.02 70.13 6,865,130 -1.03(-1.45%)
Nov 24, 2017 70.60 71.39 70.53 71.16 2,636,225 +0.56(+0.79%)
Nov 22, 2017 71.35 71.38 70.60 70.60 6,403,981 -0.66(-0.93%)
Nov 21, 2017 71.40 71.78 71.10 71.26 8,085,789 +0.41(+0.58%)
Nov 20, 2017 70.66 71.27 70.54 70.85 5,599,785 +0.11(+0.16%)
Nov 17, 2017 70.65 71.21 70.50 70.74 8,784,131 +0.06(+0.08%)
Nov 16, 2017 69.36 70.77 69.07 70.68 9,589,996 +1.71(+2.48%)
Nov 15, 2017 68.22 69.14 68.00 68.97 13,621,576 +0.40(+0.58%)
Nov 14, 2017 69.80 69.93 68.33 68.57 8,132,334 -1.89(-2.68%)
Nov 13, 2017 69.44 70.65 69.31 70.46 6,484,297 +0.49(+0.70%)
Nov 10, 2017 70.23 70.49 69.74 69.97 7,127,142 -0.26(-0.37%)
Nov 09, 2017 70.50 70.54 70.01 70.23 4,542,549 -0.58(-0.82%)
Nov 08, 2017 71.31 71.50 70.71 70.81 6,048,459 -0.33(-0.46%)
Nov 07, 2017 70.89 71.15 70.32 71.14 6,718,935 +0.90(+1.28%)
Nov 06, 2017 71.40 71.73 70.13 70.24 9,269,853 -0.92(-1.29%)
Nov 03, 2017 72.09 72.27 70.86 71.16 8,619,088 -0.88(-1.22%)
Nov 02, 2017 72.02 73.20 71.56 72.04 10,313,802 -1.28(-1.75%)
Nov 01, 2017 73.11 73.58 72.32 73.32 7,968,366 +1.01(+1.40%)
Oct 31, 2017 71.91 72.47 71.60 72.31 6,007,601 +0.63(+0.88%)
Oct 30, 2017 72.32 72.61 71.52 71.68 5,860,821 -0.86(-1.19%)
Oct 27, 2017 73.00 73.10 72.23 72.54 8,587,317 -0.51(-0.70%)
Oct 26, 2017 72.33 73.85 72.03 73.05 16,846,904 +1.96(+2.76%)
Oct 25, 2017 71.86 72.05 70.93 71.09 7,636,564 -0.77(-1.07%)
Oct 24, 2017 71.84 72.12 71.61 71.86 10,364,634 +0.31(+0.43%)
Oct 23, 2017 71.95 72.18 71.40 71.55 11,205,240 +0.37(+0.52%)
Oct 20, 2017 71.20 71.39 71.12 71.18 7,374,262 +0.29(+0.41%)
Oct 19, 2017 70.65 71.08 70.29 70.89 6,006,406 +0.11(+0.16%)
Oct 18, 2017 70.86 70.97 70.56 70.78 4,755,370 -0.10(-0.14%)
Oct 17, 2017 70.80 70.94 70.53 70.88 5,606,700 -0.05(-0.07%)
Oct 16, 2017 71.80 71.81 70.81 70.93 4,336,975 -0.50(-0.70%)
Oct 13, 2017 71.53 71.70 71.15 71.43 5,136,216 +0.03(+0.04%)
Oct 12, 2017 71.50 71.63 71.21 71.40 4,464,655 -0.22(-0.31%)
Oct 11, 2017 71.50 71.63 70.92 71.62 5,091,115 +0.05(+0.07%)
Oct 10, 2017 71.56 71.75 71.16 71.57 4,829,699 -0.11(-0.15%)
Oct 09, 2017 71.20 71.88 71.00 71.68 5,278,932 +0.46(+0.65%)
Oct 06, 2017 70.80 71.23 70.62 71.22 4,247,331 +0.25(+0.35%)
Oct 05, 2017 70.82 71.00 70.24 70.97 5,481,568 +0.52(+0.74%)
Oct 04, 2017 70.58 70.91 70.44 70.45 5,999,328 +0.09(+0.13%)
Oct 03, 2017 70.41 70.62 69.90 70.36 6,796,348 -0.06(-0.09%)
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.