Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 74.37 75.01 73.93 74.48 987,929 +2.44(+3.38%)
Jan 30, 2017 72.38 72.94 71.92 72.04 637,398 -0.09(-0.12%)
Jan 27, 2017 71.49 72.31 71.33 72.13 702,381 +0.84(+1.18%)
Jan 26, 2017 71.51 71.94 70.45 71.29 1,053,415 -2.00(-2.73%)
Jan 25, 2017 73.36 74.02 72.79 73.29 1,041,167 -1.24(-1.66%)
Jan 24, 2017 74.53 75.75 73.95 74.52 1,121,725 -0.75(-1.00%)
Jan 23, 2017 74.01 75.37 73.32 75.28 1,295,468 +2.60(+3.57%)
Jan 20, 2017 72.48 73.44 72.03 72.68 848,726 +0.66(+0.91%)
Jan 19, 2017 71.91 72.53 71.57 72.02 738,484 -0.22(-0.30%)
Jan 18, 2017 72.59 73.30 71.46 72.24 1,048,921 -0.92(-1.26%)
Jan 17, 2017 73.56 73.73 72.63 73.16 1,367,253 +1.35(+1.88%)
Jan 13, 2017 71.81 71.81 71.81 0 +0.11(+0.15%)
Jan 12, 2017 73.30 73.48 70.83 71.71 1,761,452 +1.24(+1.75%)
Jan 11, 2017 70.67 71.38 68.72 70.47 1,548,823 -1.09(-1.52%)
Jan 10, 2017 71.12 71.93 70.99 71.56 1,147,760 +0.69(+0.98%)
Jan 09, 2017 70.40 71.68 70.11 70.87 1,522,160 -0.07(-0.10%)
Jan 06, 2017 70.88 71.64 69.76 70.94 1,565,663 -1.59(-2.19%)
Jan 05, 2017 70.59 73.22 70.51 72.52 1,681,737 +3.00(+4.31%)
Jan 04, 2017 69.22 69.64 68.34 69.53 1,031,437 +0.25(+0.35%)
Jan 03, 2017 68.10 69.39 67.66 69.28 1,667,552 +2.34(+3.50%)
Dec 30, 2016 66.94 66.94 66.94 0 -2.40(-3.46%)
Dec 29, 2016 67.04 69.38 66.95 69.34 1,741,046 +3.09(+4.66%)
Dec 28, 2016 64.77 66.33 64.46 66.25 1,246,770 +2.37(+3.71%)
Dec 27, 2016 63.57 64.15 63.08 63.89 534,438 +0.89(+1.42%)
Dec 23, 2016 62.99 62.99 62.99 0 +0.65(+1.04%)
Dec 22, 2016 61.97 62.96 61.76 62.34 787,552 +0.71(+1.15%)
Dec 21, 2016 61.79 62.00 61.07 61.63 1,093,445 -0.30(-0.48%)
Dec 20, 2016 60.69 62.19 60.47 61.93 1,041,186 +0.16(+0.26%)
Dec 19, 2016 61.29 62.49 60.66 61.77 1,173,736 +1.50(+2.49%)
Dec 16, 2016 60.47 61.73 59.94 60.27 1,604,044 -0.05(-0.09%)
Dec 15, 2016 60.29 60.84 59.22 60.33 2,396,523 -2.03(-3.26%)
Dec 14, 2016 65.42 66.53 62.31 62.36 1,556,536 -2.45(-3.77%)
Dec 13, 2016 63.87 64.95 63.58 64.81 782,054 +0.93(+1.45%)
Dec 12, 2016 64.44 65.06 63.66 63.88 961,063 -0.24(-0.37%)
Dec 09, 2016 65.77 66.10 63.65 64.12 906,193 -1.34(-2.05%)
Dec 08, 2016 65.22 65.62 64.59 65.46 573,666 +0.04(+0.05%)
Dec 07, 2016 64.94 66.24 64.93 65.42 1,027,248 +1.35(+2.11%)
Dec 06, 2016 63.59 64.61 63.56 64.07 903,532 +0.20(+0.32%)
Dec 05, 2016 62.92 64.32 62.27 63.87 1,412,470 -0.81(-1.25%)
Dec 02, 2016 63.48 65.07 63.33 64.68 923,602 +1.20(+1.89%)
Dec 01, 2016 61.80 65.05 61.77 63.48 1,594,527 +0.45(+0.71%)
Nov 30, 2016 63.29 63.47 62.39 63.03 1,177,732 -1.52(-2.35%)
Nov 29, 2016 63.35 64.79 63.25 64.54 912,449 -0.60(-0.92%)
Nov 28, 2016 63.35 65.36 62.95 65.14 1,379,906 +2.85(+4.57%)
Nov 25, 2016 62.42 62.73 62.02 62.29 713,926 +0.15(+0.24%)
Nov 23, 2016 62.15 62.15 62.15 0 -2.21(-3.43%)
Nov 22, 2016 64.55 64.87 63.06 64.35 1,807,103 -1.01(-1.54%)
Nov 21, 2016 64.73 65.90 64.67 65.36 1,198,080 +2.10(+3.32%)
Nov 18, 2016 62.97 63.49 61.84 63.26 1,834,962 -1.31(-2.04%)
Nov 17, 2016 64.98 66.38 63.56 64.57 1,591,867 -0.38(-0.58%)
Nov 16, 2016 64.82 65.04 63.74 64.95 1,472,519 -0.52(-0.79%)
Nov 15, 2016 64.22 65.82 63.79 65.47 1,912,258 +1.26(+1.97%)
Nov 14, 2016 63.24 65.59 62.54 64.20 2,394,115 -0.35(-0.54%)
Nov 11, 2016 66.98 67.49 64.34 64.55 1,831,824 -3.38(-4.98%)
Nov 10, 2016 72.83 72.92 67.47 67.94 3,462,878 -7.61(-10.08%)
Nov 09, 2016 79.09 79.65 74.49 75.55 1,946,530 +2.20(+3.00%)
Nov 08, 2016 73.57 74.70 72.76 73.35 1,100,283 -0.18(-0.24%)
Nov 07, 2016 73.31 74.10 72.34 73.53 1,674,488 -1.74(-2.31%)
Nov 04, 2016 75.61 76.50 74.23 75.26 1,771,962 -1.85(-2.40%)
Nov 03, 2016 77.16 78.15 76.13 77.11 1,468,020 -1.78(-2.25%)
Nov 02, 2016 80.86 82.26 78.28 78.89 1,719,488 +0.15(+0.19%)
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.