Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 80.70 84.92 80.62 82.48 4,315,586 +1.88(+2.33%)
Nov 29, 2016 82.48 84.40 79.75 80.60 9,411,510 +2.46(+3.15%)
Nov 28, 2016 77.82 78.95 76.72 78.14 3,150,247 +0.08(+0.10%)
Nov 25, 2016 79.28 79.37 77.90 78.06 772,640 -1.12(-1.41%)
Nov 23, 2016 79.18 79.18 79.18 0 +2.30(+2.99%)
Nov 22, 2016 77.21 77.27 76.04 76.88 2,151,801 +0.12(+0.16%)
Nov 21, 2016 76.73 77.51 76.43 76.76 934,628 +0.41(+0.54%)
Nov 18, 2016 76.76 77.37 75.72 76.35 1,195,458 -0.76(-0.99%)
Nov 17, 2016 76.88 78.15 76.37 77.11 1,398,759 +0.92(+1.21%)
Nov 16, 2016 75.66 76.55 75.33 76.19 1,657,282 +0.23(+0.30%)
Nov 15, 2016 78.37 78.64 75.45 75.96 1,882,103 -2.14(-2.74%)
Nov 14, 2016 80.58 80.80 76.89 78.10 3,463,805 -2.19(-2.73%)
Nov 11, 2016 80.09 81.89 79.00 80.29 2,306,772 +0.06(+0.07%)
Nov 10, 2016 78.27 81.00 78.03 80.23 3,079,711 +2.37(+3.04%)
Nov 09, 2016 74.61 78.03 74.03 77.86 1,507,273 +2.24(+2.96%)
Nov 08, 2016 75.99 76.33 75.01 75.62 1,065,063 -0.47(-0.62%)
Nov 07, 2016 74.00 76.28 73.96 76.09 2,234,687 +3.16(+4.33%)
Nov 04, 2016 72.09 74.19 72.09 72.93 947,191 +0.89(+1.24%)
Nov 03, 2016 72.81 73.45 71.86 72.04 1,248,223 -0.41(-0.57%)
Nov 02, 2016 72.41 73.32 72.18 72.45 949,112 -0.31(-0.43%)
Nov 01, 2016 73.33 73.86 72.06 72.76 1,042,307 -0.66(-0.90%)
Oct 31, 2016 73.41 74.29 73.12 73.42 890,413 +0.21(+0.29%)
Oct 28, 2016 72.71 73.81 72.62 73.21 536,772 +0.38(+0.52%)
Oct 27, 2016 73.82 73.83 72.53 72.83 706,370 -0.72(-0.98%)
Oct 26, 2016 72.99 74.32 72.98 73.55 865,185 +0.16(+0.22%)
Oct 25, 2016 73.21 73.98 72.67 73.39 997,001 -0.50(-0.68%)
Oct 24, 2016 73.80 74.06 73.32 73.89 1,051,131 +0.52(+0.71%)
Oct 21, 2016 72.44 73.84 72.44 73.37 685,641 +0.58(+0.80%)
Oct 20, 2016 73.05 73.64 72.72 72.79 721,310 -0.46(-0.63%)
Oct 19, 2016 72.35 73.32 71.85 73.25 577,355 +1.21(+1.68%)
Oct 18, 2016 72.68 72.84 71.46 72.04 836,438 +0.14(+0.19%)
Oct 17, 2016 72.71 72.88 71.68 71.90 980,911 -0.75(-1.03%)
Oct 14, 2016 73.15 73.56 72.44 72.65 1,079,551 -0.17(-0.23%)
Oct 13, 2016 72.87 73.10 71.84 72.82 1,099,991 -0.53(-0.72%)
Oct 12, 2016 73.54 73.94 73.10 73.35 760,061 -0.12(-0.16%)
Oct 11, 2016 73.56 74.80 73.09 73.47 1,628,743 -0.40(-0.54%)
Oct 10, 2016 73.74 74.59 73.56 73.87 1,829,951 +0.52(+0.71%)
Oct 07, 2016 72.92 73.53 72.47 73.35 1,384,667 +0.35(+0.48%)
Oct 06, 2016 72.60 73.10 71.57 73.00 1,158,777 +0.20(+0.27%)
Oct 05, 2016 71.64 72.93 71.21 72.80 1,184,442 +1.71(+2.41%)
Oct 04, 2016 71.94 71.94 70.86 71.09 1,026,070 -0.62(-0.86%)
Oct 03, 2016 72.44 72.72 71.61 71.71 1,006,760 -0.92(-1.27%)
Sep 30, 2016 71.94 73.10 71.94 72.63 1,232,415 +1.26(+1.77%)
Sep 29, 2016 71.22 72.56 71.12 71.37 1,161,086 +0.17(+0.24%)
Sep 28, 2016 71.79 71.90 70.55 71.20 993,097 -0.45(-0.63%)
Sep 27, 2016 71.50 72.07 71.20 71.65 1,152,172 +0.30(+0.42%)
Sep 26, 2016 72.40 72.40 71.10 71.35 984,736 -1.34(-1.84%)
Sep 23, 2016 72.16 73.09 72.16 72.69 809,071 -0.12(-0.16%)
Sep 22, 2016 72.92 73.40 72.37 72.81 829,638 +0.54(+0.75%)
Sep 21, 2016 71.73 72.34 71.29 72.27 734,115 +0.74(+1.03%)
Sep 20, 2016 72.04 72.29 71.39 71.53 1,355,116 -0.24(-0.33%)
Sep 19, 2016 72.76 72.97 71.48 71.77 1,901,127 -0.99(-1.36%)
Sep 16, 2016 71.91 72.87 71.90 72.76 3,224,846 +0.10(+0.14%)
Sep 15, 2016 70.19 72.92 69.52 72.66 3,991,033 +2.36(+3.36%)
Sep 14, 2016 68.50 71.31 68.12 70.30 3,676,810 +1.56(+2.27%)
Sep 13, 2016 67.69 70.00 67.52 68.74 2,581,484 +0.44(+0.64%)
Sep 12, 2016 66.83 68.44 66.35 68.30 2,046,568 +1.03(+1.53%)
Sep 09, 2016 68.66 68.80 67.25 67.27 1,565,020 -1.74(-2.52%)
Sep 08, 2016 69.29 70.12 68.90 69.01 1,395,436 -0.77(-1.10%)
Sep 07, 2016 69.26 70.86 69.14 69.78 1,332,058 +0.61(+0.88%)
Sep 06, 2016 70.06 70.31 69.02 69.17 1,827,744 -0.91(-1.30%)
Sep 02, 2016 70.79 70.08 70.08 70.08 1,973,600 -0.29(-0.41%)
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.