Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 77.91 79.29 76.85 77.22 3,488,860 -0.61(-0.78%)
Jan 30, 2018 74.68 78.12 73.49 77.83 4,903,925 +2.45(+3.25%)
Jan 29, 2018 76.14 76.69 75.24 75.38 2,369,122 -0.99(-1.29%)
Jan 26, 2018 76.23 76.40 75.55 76.37 1,449,438 +0.44(+0.58%)
Jan 25, 2018 76.49 76.68 75.43 75.93 1,953,880 -0.25(-0.33%)
Jan 24, 2018 77.07 77.37 75.64 76.18 1,076,935 -0.57(-0.74%)
Jan 23, 2018 75.88 77.03 75.88 76.75 1,398,399 +0.52(+0.69%)
Jan 22, 2018 76.03 76.34 75.30 76.23 1,068,165 +0.31(+0.41%)
Jan 19, 2018 75.86 76.31 75.67 75.91 1,691,612 +0.31(+0.40%)
Jan 18, 2018 75.98 75.98 75.14 75.61 757,527 -0.25(-0.34%)
Jan 17, 2018 75.53 76.23 75.07 75.86 1,143,360 +0.71(+0.95%)
Jan 16, 2018 76.28 76.28 74.70 75.15 1,108,054 -0.57(-0.75%)
Jan 12, 2018 75.72 75.72 75.72 0 +0.46(+0.61%)
Jan 11, 2018 75.02 75.42 74.58 75.26 1,049,107 +0.59(+0.79%)
Jan 10, 2018 74.55 74.67 940,515 -0.98(-1.30%)
Jan 09, 2018 74.69 75.76 74.66 75.65 1,234,441 +1.17(+1.57%)
Jan 08, 2018 74.42 74.78 74.22 74.48 1,299,807 +0.04(+0.06%)
Jan 05, 2018 75.30 75.35 74.12 74.44 1,609,599 -0.52(-0.70%)
Jan 04, 2018 74.89 75.45 74.52 74.96 1,353,058 +0.43(+0.58%)
Jan 03, 2018 73.93 74.71 73.44 74.53 1,175,619 +0.60(+0.81%)
Jan 02, 2018 73.76 74.05 73.22 73.94 1,160,607 +0.51(+0.69%)
Dec 29, 2017 73.43 73.43 73.43 0 -0.33(-0.44%)
Dec 28, 2017 73.81 74.05 73.27 73.75 689,950 +0.22(+0.30%)
Dec 27, 2017 73.41 73.87 73.19 73.54 767,211 +0.01(+0.02%)
Dec 26, 2017 73.18 73.89 72.97 73.52 751,314 +0.48(+0.66%)
Dec 22, 2017 73.47 73.47 72.76 73.04 832,238 -0.29(-0.40%)
Dec 21, 2017 72.52 73.56 72.29 73.33 1,223,541 +0.98(+1.36%)
Dec 20, 2017 72.70 73.15 72.32 72.35 1,191,838 -0.02(-0.03%)
Dec 19, 2017 72.28 72.81 71.47 72.37 1,791,732 +0.20(+0.27%)
Dec 18, 2017 71.25 72.39 71.15 72.18 1,575,349 +1.30(+1.84%)
Dec 15, 2017 70.11 71.21 70.01 70.87 2,488,423 +1.26(+1.81%)
Dec 14, 2017 70.16 70.42 69.49 69.62 978,668 -0.31(-0.45%)
Dec 13, 2017 70.55 70.72 69.87 69.93 1,150,194 -0.73(-1.04%)
Dec 12, 2017 70.66 70.74 69.65 70.66 1,143,059 +0.30(+0.42%)
Dec 11, 2017 71.40 71.53 70.18 70.37 1,470,024 -1.32(-1.85%)
Dec 08, 2017 71.30 72.09 69.70 71.69 2,535,901 +1.37(+1.95%)
Dec 07, 2017 69.98 70.77 69.84 70.31 1,192,926 +0.31(+0.45%)
Dec 06, 2017 69.70 70.09 69.46 70.00 880,215 +0.24(+0.34%)
Dec 05, 2017 71.22 71.24 69.64 69.76 1,606,352 -1.16(-1.63%)
Dec 04, 2017 70.87 71.69 70.82 70.92 1,311,857 +0.48(+0.68%)
Dec 01, 2017 71.07 71.22 68.98 70.44 1,819,369 -0.60(-0.85%)
Nov 30, 2017 70.16 71.25 70.09 71.04 1,764,451 +1.34(+1.93%)
Nov 29, 2017 70.18 69.65 69.70 1,014,911 -0.14(-0.20%)
Nov 28, 2017 68.55 70.07 68.45 69.83 1,158,592 +1.53(+2.25%)
Nov 27, 2017 68.36 68.63 68.15 68.30 487,221 -0.11(-0.16%)
Nov 24, 2017 68.80 68.87 68.36 68.41 195,457 -0.12(-0.17%)
Nov 22, 2017 68.62 68.80 68.45 68.53 887,070 -0.06(-0.08%)
Nov 21, 2017 68.67 68.83 68.46 68.58 698,360 +0.11(+0.16%)
Nov 20, 2017 68.31 68.80 68.29 68.47 1,363,253 +0.30(+0.45%)
Nov 17, 2017 67.66 68.36 67.34 68.17 1,307,741 +0.15(+0.22%)
Nov 16, 2017 67.25 68.02 67.10 68.02 1,302,284 +0.95(+1.41%)
Nov 15, 2017 67.19 67.41 66.45 67.07 1,223,122 -0.66(-0.97%)
Nov 14, 2017 67.74 67.97 67.42 67.73 1,312,536 -0.13(-0.19%)
Nov 13, 2017 67.49 67.94 67.25 67.86 973,644 +0.00(+0.00%)
Nov 10, 2017 67.79 68.15 67.50 67.86 1,235,217 -0.16(-0.23%)
Nov 09, 2017 68.91 68.91 67.60 68.02 963,074 -1.48(-2.12%)
Nov 08, 2017 69.27 69.65 69.14 69.49 1,088,710 -0.08(-0.11%)
Nov 07, 2017 69.53 69.78 69.13 69.57 1,018,151 +0.03(+0.04%)
Nov 06, 2017 68.92 69.60 68.37 69.55 1,779,366 +0.14(+0.21%)
Nov 03, 2017 69.04 69.48 68.69 69.40 1,439,977 +0.64(+0.93%)
Nov 02, 2017 68.46 68.79 68.09 68.76 1,501,444 +0.36(+0.53%)
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.