Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 77.85 78.94 77.82 78.40 7,884,956 -0.94(-1.18%)
Jan 30, 2017 79.12 79.38 78.35 79.34 9,273,998 -0.07(-0.08%)
Jan 27, 2017 78.98 79.43 78.60 79.41 5,745,303 +0.50(+0.64%)
Jan 26, 2017 79.55 79.55 78.75 78.90 8,877,661 -0.63(-0.79%)
Jan 25, 2017 79.42 79.88 79.11 79.53 9,870,191 +0.64(+0.81%)
Jan 24, 2017 78.11 79.14 77.59 78.89 8,854,058 +1.02(+1.31%)
Jan 23, 2017 77.44 78.01 77.25 77.87 7,821,580 +0.29(+0.38%)
Jan 20, 2017 77.81 77.99 77.36 77.58 9,545,911 +0.10(+0.13%)
Jan 19, 2017 77.53 77.59 77.17 77.47 6,834,845 +0.13(+0.17%)
Jan 18, 2017 77.04 77.57 76.76 77.34 8,980,085 +0.31(+0.41%)
Jan 17, 2017 76.55 77.24 76.55 77.03 6,674,246 +0.09(+0.11%)
Jan 13, 2017 76.94 76.94 76.94 0 -0.19(-0.25%)
Jan 12, 2017 76.83 77.22 76.31 77.13 7,262,419 -0.41(-0.53%)
Jan 11, 2017 77.02 77.54 76.69 77.54 7,911,243 +0.46(+0.60%)
Jan 10, 2017 77.44 77.63 76.90 77.07 6,347,847 -0.42(-0.54%)
Jan 09, 2017 77.99 78.15 77.40 77.49 7,706,538 -0.44(-0.56%)
Jan 06, 2017 77.06 78.19 76.72 77.93 9,387,472 +1.06(+1.38%)
Jan 05, 2017 76.15 77.28 76.04 76.86 8,233,643 +0.89(+1.17%)
Jan 04, 2017 75.30 76.08 75.22 75.97 8,474,300 +0.62(+0.82%)
Jan 03, 2017 74.66 75.75 74.40 75.36 14,527,078 +1.40(+1.90%)
Dec 30, 2016 73.95 73.95 73.95 0 -0.29(-0.40%)
Dec 29, 2016 74.40 74.73 74.22 74.25 6,583,733 +0.03(+0.04%)
Dec 28, 2016 74.31 74.55 73.91 74.22 8,003,073 -0.05(-0.06%)
Dec 27, 2016 74.19 74.74 74.15 74.27 3,978,296 +0.19(+0.26%)
Dec 23, 2016 74.08 74.08 74.08 0 +0.24(+0.32%)
Dec 22, 2016 73.95 73.99 73.17 73.84 12,737,753 -0.23(-0.31%)
Dec 21, 2016 74.39 74.46 73.92 74.07 9,857,235 -0.21(-0.28%)
Dec 20, 2016 74.32 74.49 73.64 74.28 7,297,360 +0.25(+0.33%)
Dec 19, 2016 73.97 74.50 73.95 74.03 9,175,760 -0.24(-0.32%)
Dec 16, 2016 75.09 75.32 74.10 74.27 20,193,912 -1.09(-1.45%)
Dec 15, 2016 75.23 76.20 75.01 75.36 14,844,164 +0.35(+0.47%)
Dec 14, 2016 75.15 75.81 75.00 75.01 21,227,198 -0.07(-0.09%)
Dec 13, 2016 74.70 75.36 74.17 75.07 13,546,446 +0.66(+0.89%)
Dec 12, 2016 74.87 74.91 73.86 74.41 12,597,778 -0.61(-0.81%)
Dec 09, 2016 75.03 75.77 74.72 75.02 11,318,044 -0.13(-0.18%)
Dec 08, 2016 75.53 75.71 74.86 75.15 14,028,732 -0.03(-0.04%)
Dec 07, 2016 73.24 75.35 73.22 75.18 14,663,286 +2.09(+2.85%)
Dec 06, 2016 73.88 73.91 72.71 73.09 14,645,517 -0.19(-0.26%)
Dec 05, 2016 72.64 73.56 72.56 73.28 12,784,519 +1.51(+2.10%)
Dec 02, 2016 71.47 72.28 71.25 71.77 14,378,838 +0.27(+0.38%)
Dec 01, 2016 73.50 73.58 71.33 71.50 22,208,372 -1.79(-2.44%)
Nov 30, 2016 75.31 75.31 73.25 73.29 16,165,739 -1.73(-2.31%)
Nov 29, 2016 75.00 75.43 74.84 75.03 9,045,142 +0.07(+0.09%)
Nov 28, 2016 75.51 75.84 74.93 74.96 12,387,262 -1.00(-1.31%)
Nov 25, 2016 75.82 76.18 75.59 75.95 6,852,901 +0.53(+0.70%)
Nov 23, 2016 75.42 75.42 75.42 0 -0.34(-0.45%)
Nov 22, 2016 77.43 77.43 75.13 75.77 19,115,464 -1.67(-2.15%)
Nov 21, 2016 77.00 77.52 76.68 77.43 9,416,187 +0.82(+1.08%)
Nov 18, 2016 76.92 77.25 76.33 76.61 8,356,214 -0.24(-0.31%)
Nov 17, 2016 76.13 76.97 76.00 76.85 8,525,230 +0.94(+1.24%)
Nov 16, 2016 74.68 76.01 74.66 75.91 10,495,283 +1.59(+2.14%)
Nov 15, 2016 74.00 75.24 73.59 74.32 19,577,722 +0.18(+0.24%)
Nov 14, 2016 77.58 77.77 73.12 74.14 22,953,274 -3.31(-4.27%)
Nov 11, 2016 77.18 78.16 77.11 77.45 7,789,370 +0.01(+0.01%)
Nov 10, 2016 78.79 79.42 77.01 77.44 18,153,598 -1.30(-1.65%)
Nov 09, 2016 77.38 78.79 76.93 78.74 12,843,523 +0.34(+0.43%)
Nov 08, 2016 77.93 78.66 77.71 78.40 7,542,519 +0.35(+0.45%)
Nov 07, 2016 77.22 78.07 77.04 78.05 7,571,977 +2.03(+2.68%)
Nov 04, 2016 76.29 76.85 75.98 76.01 8,022,083 -0.27(-0.36%)
Nov 03, 2016 76.38 76.74 76.18 76.29 7,995,643 +0.07(+0.09%)
Nov 02, 2016 76.51 76.98 76.16 76.22 9,695,431 -0.98(-1.27%)
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.