Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 86.73 86.95 83.06 83.75 21,064,696 -2.73(-3.16%)
Jan 30, 2018 89.13 90.64 86.48 86.48 15,879,307 -4.80(-5.26%)
Jan 29, 2018 90.68 92.66 88.80 91.28 13,643,494 -0.67(-0.73%)
Jan 26, 2018 85.46 93.93 84.72 91.96 26,281,154 +11.13(+13.77%)
Jan 25, 2018 79.07 80.88 78.92 80.83 8,474,274 +2.08(+2.64%)
Jan 24, 2018 78.56 79.28 77.70 78.75 5,938,906 +0.10(+0.12%)
Jan 23, 2018 79.24 79.84 78.39 78.65 6,827,009 -0.83(-1.04%)
Jan 22, 2018 78.14 79.51 77.96 79.48 6,073,490 +1.38(+1.77%)
Jan 19, 2018 77.86 78.27 77.28 78.10 6,687,716 +0.62(+0.80%)
Jan 18, 2018 77.83 78.25 77.20 77.48 8,536,651 -0.41(-0.53%)
Jan 17, 2018 76.87 78.25 76.54 77.89 7,214,793 +1.40(+1.82%)
Jan 16, 2018 74.83 76.87 74.63 76.49 11,418,051 +1.60(+2.14%)
Jan 12, 2018 74.89 74.89 74.89 0 +0.80(+1.08%)
Jan 11, 2018 74.16 74.25 73.56 74.09 5,683,311 +0.22(+0.29%)
Jan 10, 2018 73.87 6,218,949 -0.41(-0.55%)
Jan 09, 2018 73.72 74.59 73.14 74.28 5,472,813 +0.56(+0.75%)
Jan 08, 2018 75.05 75.05 72.75 73.72 7,531,326 -1.20(-1.60%)
Jan 05, 2018 73.61 74.99 73.03 74.92 6,206,750 +1.28(+1.74%)
Jan 04, 2018 74.15 74.19 72.88 73.64 4,829,428 -0.42(-0.57%)
Jan 03, 2018 73.03 74.18 72.65 74.06 6,344,694 +1.14(+1.56%)
Jan 02, 2018 71.98 73.29 71.98 72.92 6,155,383 +1.26(+1.76%)
Dec 29, 2017 71.66 71.66 71.66 0 -0.80(-1.10%)
Dec 28, 2017 72.76 72.91 72.26 72.46 2,524,062 -0.22(-0.31%)
Dec 27, 2017 72.42 72.72 72.20 72.69 2,600,851 +0.25(+0.35%)
Dec 26, 2017 72.73 72.89 71.92 72.43 3,190,651 -0.34(-0.47%)
Dec 22, 2017 72.52 73.13 72.40 72.78 3,826,624 +0.22(+0.31%)
Dec 21, 2017 72.49 72.88 72.41 72.55 3,035,635 +0.37(+0.51%)
Dec 20, 2017 72.52 73.29 72.04 72.18 4,604,309 -0.38(-0.52%)
Dec 19, 2017 72.93 73.03 72.40 72.56 3,801,667 -0.20(-0.28%)
Dec 18, 2017 72.38 73.43 72.29 72.76 6,434,750 +0.55(+0.76%)
Dec 15, 2017 71.77 72.53 71.61 72.21 15,606,506 +0.85(+1.19%)
Dec 14, 2017 72.12 72.20 70.88 71.36 5,317,776 -0.78(-1.08%)
Dec 13, 2017 71.58 73.26 71.58 72.14 8,253,536 +0.78(+1.09%)
Dec 12, 2017 71.36 71.64 70.22 71.36 5,661,430 -0.13(-0.18%)
Dec 11, 2017 71.43 72.11 70.97 71.49 5,612,866 +0.39(+0.54%)
Dec 08, 2017 71.10 71.54 70.12 71.10 7,148,261 +1.27(+1.81%)
Dec 07, 2017 69.68 70.08 68.84 69.83 6,105,855 -0.12(-0.17%)
Dec 06, 2017 70.92 70.98 69.26 69.95 5,751,802 -0.75(-1.06%)
Dec 05, 2017 71.34 71.67 70.40 70.70 7,493,725 +0.14(+0.20%)
Dec 04, 2017 71.62 70.14 70.56 6,659,019 -0.82(-1.14%)
Dec 01, 2017 72.02 73.00 70.44 71.37 6,508,944 -0.44(-0.62%)
Nov 30, 2017 71.40 72.27 71.29 71.82 10,646,960 +0.82(+1.15%)
Nov 29, 2017 71.40 70.42 71.00 5,507,773 +0.30(+0.42%)
Nov 28, 2017 71.09 71.80 70.27 70.71 6,889,701 +0.00(+0.00%)
Nov 27, 2017 70.17 70.86 69.98 70.71 4,108,695 +0.52(+0.74%)
Nov 24, 2017 69.66 70.37 69.32 70.19 2,608,492 +0.19(+0.26%)
Nov 22, 2017 70.17 70.69 69.82 70.00 3,455,603 -0.16(-0.22%)
Nov 21, 2017 69.43 70.69 69.36 70.16 5,860,693 +0.80(+1.15%)
Nov 20, 2017 69.60 69.89 68.83 69.36 5,873,255 -0.01(-0.01%)
Nov 17, 2017 69.51 70.02 69.34 69.37 4,569,970 -0.64(-0.91%)
Nov 16, 2017 69.98 70.52 69.12 70.00 5,796,415 +0.53(+0.76%)
Nov 15, 2017 70.12 70.17 68.70 69.48 6,036,758 -0.73(-1.04%)
Nov 14, 2017 70.13 70.33 69.00 70.21 6,365,853 -0.27(-0.39%)
Nov 13, 2017 70.67 70.71 69.68 70.49 5,446,162 -0.23(-0.32%)
Nov 10, 2017 70.66 71.09 69.33 70.72 8,326,583 -0.34(-0.48%)
Nov 09, 2017 70.61 71.41 70.59 71.06 6,999,788 +0.13(+0.19%)
Nov 08, 2017 69.89 71.41 69.54 70.92 9,179,508 +1.30(+1.86%)
Nov 07, 2017 68.90 70.90 68.89 69.63 9,465,226 +0.74(+1.08%)
Nov 06, 2017 68.34 69.34 67.74 68.89 7,601,499 +0.48(+0.70%)
Nov 03, 2017 67.65 68.58 67.37 68.40 4,886,299 +0.96(+1.42%)
Nov 02, 2017 68.23 68.43 66.83 67.45 6,723,075 -1.05(-1.54%)
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.