MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 77.80 77.98 76.64 76.67 1,530,368 -2.23(-2.83%)
Nov 29, 2016 78.47 79.49 78.42 78.90 929,332 +0.00(+0.00%)
Nov 28, 2016 77.73 79.09 77.54 78.90 1,304,977 +1.46(+1.88%)
Nov 25, 2016 76.47 77.61 76.47 77.44 527,897 +1.13(+1.48%)
Nov 23, 2016 76.31 76.31 76.31 0 -0.96(-1.25%)
Nov 22, 2016 76.62 77.62 76.18 77.27 1,933,730 +1.28(+1.68%)
Nov 21, 2016 75.41 76.01 75.23 76.00 939,082 +0.87(+1.16%)
Nov 18, 2016 75.46 75.95 74.87 75.13 1,065,170 -0.38(-0.50%)
Nov 17, 2016 75.40 76.02 75.40 75.50 878,532 -0.23(-0.30%)
Nov 16, 2016 76.96 77.48 75.20 75.73 1,541,622 -1.18(-1.53%)
Nov 15, 2016 75.67 77.35 75.65 76.91 2,119,291 +1.66(+2.20%)
Nov 14, 2016 74.69 75.59 74.12 75.26 1,675,590 +0.34(+0.45%)
Nov 11, 2016 74.99 76.21 74.71 74.92 986,814 -0.26(-0.34%)
Nov 10, 2016 75.93 75.96 73.84 75.17 2,133,643 -0.90(-1.18%)
Nov 09, 2016 78.03 78.03 75.98 76.07 1,670,201 -3.11(-3.93%)
Nov 08, 2016 78.63 79.70 78.33 79.19 1,225,697 +0.71(+0.90%)
Nov 07, 2016 77.09 78.51 76.39 78.48 1,001,822 +1.81(+2.36%)
Nov 04, 2016 77.29 78.00 76.65 76.67 1,298,209 -0.15(-0.19%)
Nov 03, 2016 76.42 77.15 76.13 76.81 858,338 +0.07(+0.10%)
Nov 02, 2016 77.60 77.60 76.14 76.74 1,102,508 -0.91(-1.18%)
Nov 01, 2016 79.06 79.06 77.54 77.65 1,152,562 -1.42(-1.79%)
Oct 31, 2016 77.70 79.51 77.55 79.07 1,811,961 +1.70(+2.20%)
Oct 28, 2016 77.13 77.76 76.91 77.37 1,272,845 +0.21(+0.27%)
Oct 27, 2016 76.95 77.44 76.65 77.16 2,010,323 -0.17(-0.22%)
Oct 26, 2016 77.86 77.97 76.66 77.33 1,462,902 -0.07(-0.10%)
Oct 25, 2016 76.48 77.43 76.45 77.41 1,399,418 +0.70(+0.91%)
Oct 24, 2016 76.68 77.00 76.17 76.71 1,177,543 +0.32(+0.42%)
Oct 21, 2016 75.90 76.70 75.90 76.39 1,161,868 -0.30(-0.39%)
Oct 20, 2016 76.59 77.29 76.35 76.68 1,435,024 +0.29(+0.38%)
Oct 19, 2016 76.52 76.64 75.90 76.39 1,003,603 -0.07(-0.09%)
Oct 18, 2016 76.53 76.77 75.60 76.46 1,505,143 +0.37(+0.49%)
Oct 17, 2016 75.98 76.31 75.74 76.09 1,520,341 +0.32(+0.42%)
Oct 14, 2016 76.16 76.43 75.70 75.77 1,389,716 -0.60(-0.79%)
Oct 13, 2016 75.62 76.69 75.49 76.37 2,402,451 +0.81(+1.07%)
Oct 12, 2016 75.32 75.93 75.14 75.56 1,479,791 +0.12(+0.16%)
Oct 11, 2016 75.90 76.01 75.27 75.44 1,846,438 -0.62(-0.81%)
Oct 10, 2016 75.81 76.26 75.69 76.06 1,689,669 +0.44(+0.59%)
Oct 07, 2016 76.46 76.95 75.59 75.61 2,661,389 -0.34(-0.44%)
Oct 06, 2016 75.31 76.28 74.88 75.95 2,966,922 +0.33(+0.44%)
Oct 05, 2016 75.41 76.27 74.74 75.62 3,234,832 +0.50(+0.67%)
Oct 04, 2016 76.38 76.41 74.77 75.12 3,278,590 -1.34(-1.76%)
Oct 03, 2016 76.96 77.06 75.66 76.46 2,272,535 -0.68(-0.89%)
Sep 30, 2016 76.95 78.11 76.95 77.14 3,888,941 +0.51(+0.67%)
Sep 29, 2016 77.74 77.74 76.56 76.63 3,599,378 -1.51(-1.93%)
Sep 28, 2016 78.60 78.67 77.46 78.14 1,576,565 -0.16(-0.20%)
Sep 27, 2016 79.91 80.38 78.20 78.30 2,200,518 -1.28(-1.61%)
Sep 26, 2016 79.70 80.09 79.38 79.58 956,724 -0.18(-0.23%)
Sep 23, 2016 79.18 80.09 78.72 79.76 1,379,180 +0.57(+0.72%)
Sep 22, 2016 79.17 79.52 78.69 79.19 1,081,851 +0.26(+0.32%)
Sep 21, 2016 77.24 79.01 77.24 78.94 1,508,016 +1.61(+2.09%)
Sep 20, 2016 78.07 78.24 77.32 77.32 904,497 -0.42(-0.54%)
Sep 19, 2016 77.25 77.80 77.09 77.74 1,140,278 +0.69(+0.90%)
Sep 16, 2016 75.83 77.15 75.41 77.05 1,837,634 +1.02(+1.34%)
Sep 15, 2016 75.45 76.13 75.03 76.03 1,180,798 +0.61(+0.81%)
Sep 14, 2016 74.74 75.50 74.47 75.42 1,922,391 +0.82(+1.09%)
Sep 13, 2016 75.45 75.45 74.00 74.61 1,253,435 -0.99(-1.31%)
Sep 12, 2016 74.45 75.79 74.25 75.59 1,462,605 +1.27(+1.71%)
Sep 09, 2016 76.84 76.84 74.28 74.32 1,363,480 -2.86(-3.70%)
Sep 08, 2016 76.83 77.45 76.66 77.18 1,165,037 -0.03(-0.04%)
Sep 07, 2016 76.81 77.29 76.32 77.21 1,231,247 +0.31(+0.40%)
Sep 06, 2016 76.40 77.42 76.34 76.90 1,001,801 +0.78(+1.03%)
Sep 02, 2016 75.33 76.12 76.12 76.12 1,025,963 +0.81(+1.07%)
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.
TOP
Email a Story