Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 63.32 63.32 63.32 0 -0.08(-0.13%)
Dec 28, 2017 63.34 63.50 62.60 63.40 3,109,029 +0.06(+0.09%)
Dec 27, 2017 63.67 63.74 63.07 63.34 4,840,105 -0.11(-0.17%)
Dec 26, 2017 64.24 64.24 63.38 63.45 3,236,997 -1.06(-1.64%)
Dec 22, 2017 64.86 64.95 64.38 64.51 3,300,547 -0.57(-0.88%)
Dec 21, 2017 64.51 65.20 64.14 65.08 3,362,699 +0.70(+1.09%)
Dec 20, 2017 65.31 65.44 64.01 64.38 4,713,995 -0.52(-0.80%)
Dec 19, 2017 66.10 66.11 64.39 64.90 5,937,809 -1.11(-1.68%)
Dec 18, 2017 67.08 67.40 65.92 66.01 6,237,169 -0.72(-1.08%)
Dec 15, 2017 65.47 66.96 64.99 66.73 9,736,988 +1.70(+2.61%)
Dec 14, 2017 64.70 65.45 64.54 65.03 4,737,114 +0.43(+0.67%)
Dec 13, 2017 64.85 65.28 64.30 64.60 5,536,475 +0.20(+0.31%)
Dec 12, 2017 64.11 64.69 63.23 64.40 6,459,686 +1.23(+1.95%)
Dec 11, 2017 62.14 63.18 62.14 63.17 3,651,475 +0.74(+1.19%)
Dec 08, 2017 62.26 63.51 62.04 62.43 6,009,117 +0.86(+1.40%)
Dec 07, 2017 60.80 62.45 60.69 61.57 7,202,188 +0.82(+1.35%)
Dec 06, 2017 59.48 60.81 58.66 60.75 8,292,397 +1.20(+2.02%)
Dec 05, 2017 57.63 60.72 57.29 59.55 7,680,475 +0.95(+1.62%)
Dec 04, 2017 62.39 62.48 58.58 58.60 12,486,497 -3.36(-5.42%)
Dec 01, 2017 61.96 62.69 61.38 61.96 5,443,427 -0.44(-0.71%)
Nov 30, 2017 62.55 62.73 60.87 62.40 8,946,035 +0.39(+0.63%)
Nov 29, 2017 65.61 65.71 61.95 62.01 9,258,886 -3.96(-6.00%)
Nov 28, 2017 66.02 66.46 65.85 65.97 3,976,621 +0.23(+0.35%)
Nov 27, 2017 66.18 66.45 65.63 65.74 4,116,617 -0.29(-0.44%)
Nov 24, 2017 65.18 66.14 65.12 66.03 1,644,821 +0.89(+1.37%)
Nov 22, 2017 64.91 66.31 64.89 65.14 5,728,873 +0.64(+0.99%)
Nov 21, 2017 64.49 64.95 64.19 64.50 3,748,353 +0.57(+0.89%)
Nov 20, 2017 63.93 64.18 63.28 63.93 3,144,219 -0.17(-0.27%)
Nov 17, 2017 64.00 64.44 63.18 64.10 4,213,442 -0.03(-0.05%)
Nov 16, 2017 63.13 64.41 63.04 64.13 4,588,967 +1.24(+1.97%)
Nov 15, 2017 63.43 63.67 62.50 62.89 4,071,093 -1.14(-1.78%)
Nov 14, 2017 63.37 64.40 62.79 64.03 4,562,834 +0.41(+0.64%)
Nov 13, 2017 62.72 63.97 62.67 63.62 3,036,337 +0.62(+0.98%)
Nov 10, 2017 62.87 63.07 62.25 63.00 4,858,850 -0.31(-0.49%)
Nov 09, 2017 63.49 64.18 62.59 63.31 5,421,242 -1.24(-1.92%)
Nov 08, 2017 62.50 64.90 62.15 64.55 12,603,509 +3.59(+5.89%)
Nov 07, 2017 61.09 61.35 60.10 60.96 7,589,973 +0.09(+0.15%)
Nov 06, 2017 63.41 63.72 60.71 60.87 12,943,352 -2.33(-3.69%)
Nov 03, 2017 66.87 67.03 62.11 63.20 18,879,318 -2.25(-3.44%)
Nov 02, 2017 65.41 65.84 64.83 65.45 6,126,905 +0.12(+0.18%)
Nov 01, 2017 65.69 65.78 64.25 65.33 5,138,507 -0.16(-0.24%)
Oct 31, 2017 65.34 66.03 64.86 65.49 6,876,788 +0.19(+0.29%)
Oct 30, 2017 64.33 65.58 64.27 65.30 6,567,091 +1.16(+1.81%)
Oct 27, 2017 62.36 64.27 62.36 64.14 6,174,560 +2.08(+3.35%)
Oct 26, 2017 62.27 62.59 61.88 62.06 4,846,328 +0.25(+0.40%)
Oct 25, 2017 62.28 62.60 61.19 61.81 5,419,282 -0.92(-1.47%)
Oct 24, 2017 61.94 63.33 61.74 62.73 6,098,147 +1.27(+2.07%)
Oct 23, 2017 62.70 62.88 61.23 61.46 4,279,790 -1.17(-1.87%)
Oct 20, 2017 62.48 63.14 62.23 62.63 5,283,194 +0.64(+1.03%)
Oct 19, 2017 60.95 62.03 60.36 61.99 5,123,477 +0.49(+0.80%)
Oct 18, 2017 61.72 62.12 61.46 61.50 3,930,772 -0.16(-0.26%)
Oct 17, 2017 61.53 61.86 60.97 61.66 2,674,647 +0.18(+0.29%)
Oct 16, 2017 61.12 61.97 61.01 61.48 4,539,371 +0.40(+0.65%)
Oct 13, 2017 62.38 62.44 60.55 61.08 7,151,647 -0.97(-1.56%)
Oct 12, 2017 61.45 62.58 61.20 62.05 4,715,591 +0.69(+1.12%)
Oct 11, 2017 61.27 61.39 60.52 61.36 5,644,490 -0.09(-0.15%)
Oct 10, 2017 61.15 61.56 60.76 61.45 5,735,604 +0.27(+0.44%)
Oct 09, 2017 61.50 61.74 60.56 61.18 8,840,148 -2.07(-3.27%)
Oct 06, 2017 62.73 63.38 62.29 63.25 3,837,201 +0.16(+0.25%)
Oct 05, 2017 62.65 63.24 62.21 63.09 4,505,498 +0.46(+0.73%)
Oct 04, 2017 63.07 63.33 62.15 62.63 6,692,959 -0.82(-1.29%)
Oct 03, 2017 63.61 63.79 62.95 63.45 3,775,791 +0.06(+0.09%)
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.