Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 77.97 78.22 75.71 76.34 133,097 -1.30(-1.68%)
Jan 30, 2018 76.86 76.86 76.82 77.64 156,485 +0.11(+0.14%)
Jan 29, 2018 77.76 78.56 77.31 77.54 74,765 -0.58(-0.74%)
Jan 26, 2018 79.35 79.35 77.71 78.12 71,105 -0.95(-1.20%)
Jan 25, 2018 77.88 79.71 77.47 79.06 142,210 +1.64(+2.12%)
Jan 24, 2018 77.96 78.53 77.32 77.42 111,122 -0.45(-0.58%)
Jan 23, 2018 78.50 78.59 77.06 77.88 82,930 -0.52(-0.67%)
Jan 22, 2018 79.35 77.79 78.40 59,454 -0.86(-1.09%)
Jan 19, 2018 77.78 79.64 77.78 79.26 94,153 +1.25(+1.60%)
Jan 18, 2018 78.98 77.84 78.01 61,837 -0.71(-0.90%)
Jan 17, 2018 78.29 79.39 77.91 78.72 80,283 +0.69(+0.88%)
Jan 16, 2018 78.71 79.18 77.66 78.03 95,729 -0.45(-0.58%)
Jan 12, 2018 78.49 78.49 78.49 0 -0.69(-0.87%)
Jan 11, 2018 77.63 79.21 76.91 79.17 159,641 +1.69(+2.18%)
Jan 10, 2018 77.35 77.94 76.54 77.48 141,858 +0.10(+0.12%)
Jan 09, 2018 78.67 79.20 77.36 77.38 65,699 -1.26(-1.60%)
Jan 08, 2018 77.65 79.24 77.23 78.64 122,551 +0.90(+1.16%)
Jan 05, 2018 77.80 80.20 77.53 77.74 179,679 +0.09(+0.11%)
Jan 04, 2018 78.20 78.84 77.56 77.65 70,460 -0.34(-0.43%)
Jan 03, 2018 78.58 78.97 77.94 77.99 64,402 -0.80(-1.02%)
Jan 02, 2018 78.11 78.25 77.63 78.79 95,463 +0.91(+1.17%)
Dec 29, 2017 77.89 77.89 77.89 0 +0.48(+0.62%)
Dec 28, 2017 76.73 77.55 76.18 77.40 162,135 +0.69(+0.89%)
Dec 27, 2017 77.05 77.89 76.45 76.72 78,743 -0.32(-0.41%)
Dec 26, 2017 78.08 78.32 77.04 77.04 81,890 -0.94(-1.20%)
Dec 22, 2017 78.33 79.09 77.68 77.97 80,251 -0.50(-0.64%)
Dec 21, 2017 78.87 80.89 78.01 78.47 89,392 -0.12(-0.16%)
Dec 20, 2017 79.37 79.79 78.21 78.60 105,354 -0.24(-0.30%)
Dec 19, 2017 80.73 80.73 78.62 78.84 118,215 -1.90(-2.36%)
Dec 18, 2017 81.21 82.84 80.49 80.74 88,115 +0.12(+0.14%)
Dec 15, 2017 78.09 81.04 78.08 80.63 508,028 +2.82(+3.62%)
Dec 14, 2017 79.55 81.03 76.97 77.81 73,590 -1.59(-2.00%)
Dec 13, 2017 78.88 80.12 78.69 79.40 113,349 +0.53(+0.67%)
Dec 12, 2017 78.37 80.61 78.37 78.87 144,725 +0.22(+0.28%)
Dec 11, 2017 79.50 81.06 78.38 78.65 71,667 -0.77(-0.97%)
Dec 08, 2017 81.54 81.54 78.69 79.42 99,820 -1.85(-2.27%)
Dec 07, 2017 81.44 83.12 80.75 81.26 85,297 -0.19(-0.24%)
Dec 06, 2017 81.17 82.43 80.75 81.45 55,597 +0.00(+0.00%)
Dec 05, 2017 82.99 83.39 81.40 81.45 89,593 -1.41(-1.71%)
Dec 04, 2017 84.44 84.44 82.84 82.87 76,303 -0.60(-0.71%)
Dec 01, 2017 84.04 84.04 82.80 83.46 80,433 -0.43(-0.52%)
Nov 30, 2017 84.70 84.70 82.68 83.89 79,396 -0.42(-0.50%)
Nov 29, 2017 83.79 85.05 83.39 84.32 65,537 +0.58(+0.69%)
Nov 28, 2017 82.75 83.88 82.35 83.74 78,403 +1.15(+1.40%)
Nov 27, 2017 83.23 83.83 82.59 82.59 48,938 -0.69(-0.83%)
Nov 24, 2017 83.10 83.37 81.93 83.28 27,242 +0.54(+0.65%)
Nov 22, 2017 83.23 84.55 80.77 82.74 60,802 -0.62(-0.74%)
Nov 21, 2017 81.71 83.99 81.36 83.36 130,192 +1.79(+2.19%)
Nov 20, 2017 80.24 81.65 79.78 81.57 122,511 +1.34(+1.67%)
Nov 17, 2017 79.97 80.86 79.61 80.23 88,783 +0.12(+0.16%)
Nov 16, 2017 79.66 81.13 77.58 80.11 89,116 +0.87(+1.09%)
Nov 15, 2017 79.46 80.13 78.83 79.24 83,751 -0.77(-0.96%)
Nov 14, 2017 79.66 80.55 79.60 80.01 69,848 -0.05(-0.06%)
Nov 13, 2017 79.21 80.38 78.80 80.06 64,444 +0.44(+0.56%)
Nov 10, 2017 79.77 80.42 79.27 79.62 82,641 -0.38(-0.48%)
Nov 09, 2017 80.33 80.93 79.50 80.00 80,064 -1.01(-1.25%)
Nov 08, 2017 80.59 81.68 79.93 81.01 85,396 -0.11(-0.13%)
Nov 07, 2017 81.09 81.61 78.97 81.12 124,825 +0.90(+1.13%)
Nov 06, 2017 80.22 81.30 79.68 80.21 68,332 +0.19(+0.24%)
Nov 03, 2017 80.18 80.76 79.48 80.02 63,872 +0.03(+0.04%)
Nov 02, 2017 79.55 80.56 78.90 79.99 55,510 +0.43(+0.54%)
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.