Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 71.58 73.69 71.12 73.61 5,184,790 +2.41(+3.38%)
Nov 29, 2016 70.77 71.33 70.35 71.20 2,473,001 +0.31(+0.44%)
Nov 28, 2016 70.89 71.06 70.29 70.89 2,830,405 -0.11(-0.15%)
Nov 25, 2016 70.69 71.00 70.30 71.00 1,591,899 +0.68(+0.97%)
Nov 23, 2016 70.32 70.32 70.32 0 -0.59(-0.83%)
Nov 22, 2016 70.06 71.20 69.81 70.91 3,726,657 +0.84(+1.20%)
Nov 21, 2016 69.18 70.15 69.09 70.07 3,007,480 +1.23(+1.79%)
Nov 18, 2016 69.02 69.07 68.46 68.84 1,842,077 -0.33(-0.48%)
Nov 17, 2016 69.20 69.25 68.26 69.17 1,878,475 +0.29(+0.42%)
Nov 16, 2016 68.37 69.64 68.28 68.88 1,836,607 +0.24(+0.35%)
Nov 15, 2016 69.13 69.17 67.48 68.64 2,202,480 -0.43(-0.62%)
Nov 14, 2016 69.63 69.96 68.60 69.07 3,368,465 -0.14(-0.20%)
Nov 11, 2016 70.73 70.90 67.72 69.21 5,739,800 -1.74(-2.45%)
Nov 10, 2016 69.97 71.22 69.79 70.95 4,866,673 +0.67(+0.95%)
Nov 09, 2016 66.20 70.37 66.19 70.28 5,745,565 +1.02(+1.47%)
Nov 08, 2016 69.66 69.71 69.11 69.26 4,315,996 -0.25(-0.36%)
Nov 07, 2016 69.44 69.72 68.88 69.51 3,047,079 +0.90(+1.31%)
Nov 04, 2016 68.69 68.93 68.17 68.61 3,505,804 +0.11(+0.16%)
Nov 03, 2016 68.61 68.70 68.29 68.50 2,507,180 +0.14(+0.20%)
Nov 02, 2016 68.49 68.56 68.01 68.36 3,055,737 -0.08(-0.12%)
Nov 01, 2016 69.00 69.02 67.92 68.44 3,724,496 -0.35(-0.51%)
Oct 31, 2016 69.67 69.72 68.78 68.79 2,453,015 -0.66(-0.95%)
Oct 28, 2016 70.16 70.35 69.11 69.45 2,649,098 -0.39(-0.56%)
Oct 27, 2016 68.90 70.45 68.78 69.84 4,170,958 +1.16(+1.69%)
Oct 26, 2016 69.14 69.25 68.57 68.68 2,723,680 -0.94(-1.35%)
Oct 25, 2016 70.05 70.15 69.06 69.62 3,288,168 -0.52(-0.74%)
Oct 24, 2016 69.98 70.17 69.60 70.14 2,578,871 +0.44(+0.63%)
Oct 21, 2016 68.74 69.79 68.63 69.70 1,824,762 +0.24(+0.35%)
Oct 20, 2016 69.17 69.73 69.01 69.46 1,390,622 -0.07(-0.10%)
Oct 19, 2016 69.80 69.97 69.39 69.53 1,794,638 +0.03(+0.04%)
Oct 18, 2016 69.27 69.67 69.09 69.50 1,946,655 +0.84(+1.22%)
Oct 17, 2016 69.15 69.63 68.32 68.66 2,167,010 -0.37(-0.54%)
Oct 14, 2016 68.15 69.28 68.15 69.03 2,109,271 +0.89(+1.31%)
Oct 13, 2016 68.18 68.67 67.15 68.14 2,042,158 -0.64(-0.93%)
Oct 12, 2016 69.04 69.27 68.37 68.78 1,444,550 -0.16(-0.23%)
Oct 11, 2016 68.48 69.01 68.16 68.94 2,224,712 +0.00(+0.00%)
Oct 10, 2016 68.85 69.67 68.65 68.94 1,930,241 +0.59(+0.86%)
Oct 07, 2016 69.40 69.47 68.12 68.35 2,391,252 -0.71(-1.03%)
Oct 06, 2016 67.86 69.11 67.48 69.06 2,188,250 +0.98(+1.44%)
Oct 05, 2016 67.22 68.32 67.03 68.08 2,114,419 +1.20(+1.79%)
Oct 04, 2016 68.07 68.42 66.83 66.88 2,923,153 -0.96(-1.42%)
Oct 03, 2016 67.56 68.67 67.50 67.84 2,392,770 +0.87(+1.30%)
Sep 30, 2016 66.76 67.43 66.69 66.97 2,926,447 +0.60(+0.90%)
Sep 29, 2016 67.09 67.47 66.14 66.37 1,856,208 -0.82(-1.22%)
Sep 28, 2016 67.23 67.79 66.47 67.19 2,702,143 -0.07(-0.10%)
Sep 27, 2016 66.50 67.32 66.33 67.26 1,765,930 +0.74(+1.11%)
Sep 26, 2016 66.71 66.99 66.02 66.52 2,440,441 -0.25(-0.37%)
Sep 23, 2016 66.58 67.64 66.55 66.77 2,661,570 -0.08(-0.12%)
Sep 22, 2016 67.38 67.64 66.58 66.85 2,486,463 -0.15(-0.22%)
Sep 21, 2016 66.96 67.27 66.52 67.00 3,077,281 +0.30(+0.45%)
Sep 20, 2016 67.82 67.92 66.69 66.70 2,555,783 -0.63(-0.94%)
Sep 19, 2016 68.54 68.54 66.96 67.33 4,735,809 +0.08(+0.12%)
Sep 16, 2016 67.56 67.56 66.75 67.25 6,014,023 -0.31(-0.46%)
Sep 15, 2016 67.03 67.85 66.87 67.56 3,266,213 +0.53(+0.79%)
Sep 14, 2016 66.99 67.36 66.76 67.03 2,934,432 -0.06(-0.09%)
Sep 13, 2016 67.67 67.67 66.42 67.09 2,543,470 -1.08(-1.58%)
Sep 12, 2016 68.15 68.37 67.33 68.17 3,133,869 -0.26(-0.38%)
Sep 09, 2016 69.08 69.98 68.22 68.43 4,149,433 -1.25(-1.79%)
Sep 08, 2016 69.25 69.84 68.76 69.68 3,225,684 +0.27(+0.39%)
Sep 07, 2016 69.43 69.77 69.01 69.41 1,815,892 -0.28(-0.40%)
Sep 06, 2016 70.05 70.26 69.47 69.69 1,643,030 -0.40(-0.57%)
Sep 02, 2016 70.18 70.09 70.09 70.09 1,918,900 +0.36(+0.52%)
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.