Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 77.71 77.92 73.01 73.17 11,752,133 -4.17(-5.39%)
Jan 30, 2018 77.84 78.11 76.55 77.34 5,997,655 -1.36(-1.72%)
Jan 29, 2018 77.95 79.35 77.84 78.70 5,926,110 +0.47(+0.60%)
Jan 26, 2018 76.15 78.58 76.15 78.23 7,117,398 +1.86(+2.44%)
Jan 25, 2018 76.19 76.72 75.97 76.37 5,789,977 +0.64(+0.84%)
Jan 24, 2018 76.24 76.51 75.72 75.73 6,660,644 -0.11(-0.14%)
Jan 23, 2018 76.52 77.19 75.68 75.84 6,376,025 -0.92(-1.19%)
Jan 22, 2018 74.79 76.87 74.03 76.76 7,095,000 -0.04(-0.06%)
Jan 19, 2018 77.41 77.51 76.65 76.80 6,486,013 -0.30(-0.38%)
Jan 18, 2018 77.30 77.39 76.61 77.10 4,948,689 -0.35(-0.45%)
Jan 17, 2018 77.08 77.59 76.78 77.45 4,545,219 +0.83(+1.08%)
Jan 16, 2018 77.20 77.79 76.50 76.62 5,312,039 -1.52(-1.94%)
Jan 12, 2018 78.14 78.14 78.14 0 +0.53(+0.68%)
Jan 11, 2018 77.41 77.78 77.14 77.61 2,946,942 +0.26(+0.34%)
Jan 10, 2018 76.91 77.41 76.80 77.35 1,864,004 +0.04(+0.05%)
Jan 09, 2018 77.44 77.64 77.03 77.31 2,700,779 -0.06(-0.08%)
Jan 08, 2018 77.88 77.90 76.72 77.38 3,619,207 -0.40(-0.51%)
Jan 05, 2018 77.34 77.93 77.20 77.77 3,279,594 +0.94(+1.23%)
Jan 04, 2018 76.61 77.08 76.13 76.83 2,740,930 +0.34(+0.45%)
Jan 03, 2018 76.13 76.74 75.71 76.49 3,426,367 +0.41(+0.54%)
Jan 02, 2018 75.88 76.36 75.52 76.08 3,846,543 +0.20(+0.26%)
Dec 29, 2017 75.88 75.88 75.88 0 -0.53(-0.69%)
Dec 28, 2017 76.63 76.76 76.26 76.41 1,927,951 -0.08(-0.11%)
Dec 27, 2017 76.53 76.77 76.35 76.49 1,483,585 +0.13(+0.18%)
Dec 26, 2017 76.62 76.75 76.33 76.35 1,224,691 -0.07(-0.09%)
Dec 22, 2017 76.90 77.06 76.14 76.43 2,042,375 -0.49(-0.63%)
Dec 21, 2017 77.29 77.42 76.77 76.91 2,253,220 -0.12(-0.15%)
Dec 20, 2017 77.87 78.11 76.94 77.03 3,358,086 -0.87(-1.12%)
Dec 19, 2017 77.30 77.95 77.13 77.90 4,483,126 +0.57(+0.73%)
Dec 18, 2017 78.56 77.25 77.33 4,225,364 -0.41(-0.53%)
Dec 15, 2017 78.06 78.70 77.50 77.75 8,177,384 +0.04(+0.05%)
Dec 14, 2017 79.26 79.35 77.37 77.71 4,884,746 -1.25(-1.58%)
Dec 13, 2017 77.63 80.04 77.63 78.96 6,441,371 +1.06(+1.36%)
Dec 12, 2017 77.90 78.07 77.25 77.90 4,733,550 +0.04(+0.05%)
Dec 11, 2017 77.81 78.02 77.33 77.86 3,714,237 +0.20(+0.25%)
Dec 08, 2017 76.96 77.67 76.78 77.67 4,204,339 +0.52(+0.68%)
Dec 07, 2017 76.55 77.14 76.05 77.14 4,836,373 +0.49(+0.64%)
Dec 06, 2017 77.30 77.61 75.94 76.65 3,485,084 -0.66(-0.86%)
Dec 05, 2017 76.89 77.78 76.55 77.31 4,315,187 +0.43(+0.56%)
Dec 04, 2017 77.96 76.71 76.88 4,706,552 +0.23(+0.30%)
Dec 01, 2017 76.34 76.73 75.85 76.65 3,045,844 +0.61(+0.80%)
Nov 30, 2017 76.59 76.79 75.75 76.04 5,567,732 -0.29(-0.38%)
Nov 29, 2017 76.58 75.87 76.33 2,563,947 -0.08(-0.11%)
Nov 28, 2017 76.43 76.69 76.13 76.41 2,960,255 +0.22(+0.28%)
Nov 27, 2017 75.60 76.59 75.49 76.19 3,318,076 +0.70(+0.93%)
Nov 24, 2017 75.35 75.62 75.09 75.49 910,107 +0.31(+0.42%)
Nov 22, 2017 75.17 75.70 75.00 75.18 2,483,215 +0.15(+0.20%)
Nov 21, 2017 75.15 75.94 74.90 75.02 3,928,891 +0.30(+0.40%)
Nov 20, 2017 74.65 74.85 74.40 74.73 2,455,280 +0.26(+0.35%)
Nov 17, 2017 74.57 75.00 74.39 74.47 4,561,324 -0.49(-0.66%)
Nov 16, 2017 74.04 75.13 73.52 74.96 2,893,721 +1.12(+1.52%)
Nov 15, 2017 74.13 74.69 73.15 73.84 2,045,960 -0.27(-0.36%)
Nov 14, 2017 74.66 73.86 74.11 2,988,729 +0.13(+0.18%)
Nov 13, 2017 74.39 74.39 73.68 73.97 2,777,325 -0.38(-0.52%)
Nov 10, 2017 74.70 74.87 73.71 74.36 3,015,966 -0.62(-0.83%)
Nov 09, 2017 74.83 75.22 74.66 74.98 2,350,768 -0.02(-0.02%)
Nov 08, 2017 74.10 75.34 74.10 75.00 2,608,937 +0.65(+0.88%)
Nov 07, 2017 74.13 74.47 73.89 74.35 3,194,551 +0.30(+0.41%)
Nov 06, 2017 74.36 74.48 74.03 74.04 2,085,417 -0.51(-0.68%)
Nov 03, 2017 73.84 74.62 73.79 74.55 1,719,835 +0.34(+0.46%)
Nov 02, 2017 73.70 74.92 73.48 74.21 3,042,361 +0.21(+0.29%)
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.