Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 78.02 78.02 78.02 0 -0.31(-0.40%)
Dec 29, 2016 78.49 78.84 78.30 78.33 6,240,683 +0.03(+0.04%)
Dec 28, 2016 78.40 78.65 77.97 78.30 7,586,068 -0.05(-0.06%)
Dec 27, 2016 78.27 78.85 78.23 78.35 3,771,005 +0.20(+0.26%)
Dec 23, 2016 78.15 78.15 78.15 0 +0.25(+0.32%)
Dec 22, 2016 78.02 78.06 77.19 77.90 12,074,044 -0.24(-0.31%)
Dec 21, 2016 78.48 78.55 77.98 78.14 9,343,617 -0.22(-0.28%)
Dec 20, 2016 78.41 78.58 77.69 78.36 6,917,126 +0.26(+0.33%)
Dec 19, 2016 78.04 78.60 78.02 78.10 8,697,651 -0.25(-0.32%)
Dec 16, 2016 79.22 79.46 78.17 78.35 19,141,694 -1.15(-1.45%)
Dec 15, 2016 79.37 80.39 79.13 79.50 14,070,699 +0.37(+0.47%)
Dec 14, 2016 79.28 79.98 79.12 79.13 20,121,140 -0.07(-0.09%)
Dec 13, 2016 78.81 79.50 78.25 79.20 12,840,599 +0.70(+0.89%)
Dec 12, 2016 78.99 79.03 77.92 78.50 11,941,362 -0.64(-0.81%)
Dec 09, 2016 79.15 79.93 78.83 79.14 10,728,310 -0.14(-0.18%)
Dec 08, 2016 79.68 79.87 78.97 79.28 13,297,756 -0.03(-0.04%)
Dec 07, 2016 77.27 79.49 77.25 79.31 13,899,246 +2.20(+2.85%)
Dec 06, 2016 77.94 77.97 76.71 77.11 13,882,403 -0.20(-0.26%)
Dec 05, 2016 76.63 77.60 76.55 77.31 12,118,373 +1.59(+2.10%)
Dec 02, 2016 75.40 76.25 75.17 75.72 13,629,619 +0.29(+0.38%)
Dec 01, 2016 77.54 77.62 75.25 75.43 21,051,190 -1.89(-2.44%)
Nov 30, 2016 79.45 79.45 77.28 77.32 15,323,412 -1.83(-2.31%)
Nov 29, 2016 79.12 79.58 78.95 79.15 8,573,839 +0.07(+0.09%)
Nov 28, 2016 79.66 80.01 79.05 79.08 11,741,815 -1.05(-1.31%)
Nov 25, 2016 79.99 80.37 79.74 80.13 6,495,826 +0.56(+0.70%)
Nov 23, 2016 79.57 79.57 79.57 0 -0.36(-0.45%)
Nov 22, 2016 81.69 81.69 79.26 79.93 18,119,440 -1.76(-2.15%)
Nov 21, 2016 81.23 81.78 80.90 81.69 8,925,550 +0.87(+1.08%)
Nov 18, 2016 81.15 81.50 80.53 80.82 7,920,808 -0.25(-0.31%)
Nov 17, 2016 80.32 81.20 80.18 81.07 8,081,017 +0.99(+1.24%)
Nov 16, 2016 78.79 80.19 78.76 80.08 9,948,419 +1.51(+1.92%)
Nov 15, 2016 78.23 79.54 77.79 78.57 18,518,639 +0.19(+0.24%)
Nov 14, 2016 82.02 82.22 77.30 78.38 21,711,587 -3.50(-4.27%)
Nov 11, 2016 81.59 82.63 81.52 81.88 7,367,994 +0.01(+0.01%)
Nov 10, 2016 83.30 83.96 81.42 81.87 17,171,556 -1.37(-1.65%)
Nov 09, 2016 81.81 83.30 81.33 83.24 12,148,736 +0.36(+0.43%)
Nov 08, 2016 82.39 83.16 82.15 82.88 7,134,497 +0.37(+0.45%)
Nov 07, 2016 81.64 82.53 81.45 82.51 7,162,361 +2.15(+2.68%)
Nov 04, 2016 80.65 81.24 80.32 80.36 7,588,118 -0.29(-0.36%)
Nov 03, 2016 80.75 81.13 80.54 80.65 7,563,109 +0.07(+0.09%)
Nov 02, 2016 80.89 81.38 80.52 80.58 9,170,944 -1.04(-1.27%)
Nov 01, 2016 82.64 82.69 81.33 81.62 10,881,514 -0.89(-1.08%)
Oct 31, 2016 82.44 82.90 82.36 82.51 10,023,897 +0.29(+0.35%)
Oct 28, 2016 82.52 83.35 82.11 82.22 10,919,564 +0.30(+0.37%)
Oct 27, 2016 81.96 82.27 81.61 81.92 7,039,134 +0.17(+0.21%)
Oct 26, 2016 81.62 82.26 81.41 81.75 8,748,420 -0.28(-0.34%)
Oct 25, 2016 82.99 81.70 82.03 15,084,500 -1.14(-1.37%)
Oct 24, 2016 83.27 83.59 82.71 83.17 16,246,808 +0.82(+1.00%)
Oct 21, 2016 82.02 82.54 81.58 82.35 8,043,196 -0.15(-0.18%)
Oct 20, 2016 83.05 83.10 82.17 82.50 6,945,209 -0.31(-0.37%)
Oct 19, 2016 81.65 82.87 81.65 82.81 8,440,545 +1.23(+1.51%)
Oct 18, 2016 81.50 82.37 81.35 81.58 11,680,357 -0.57(-0.69%)
Oct 17, 2016 82.58 82.69 82.04 82.15 8,467,433 -0.30(-0.36%)
Oct 14, 2016 82.04 83.19 82.04 82.45 6,698,083 +0.58(+0.71%)
Oct 13, 2016 81.65 82.13 81.11 81.87 6,810,646 -0.38(-0.46%)
Oct 12, 2016 81.84 82.54 81.82 82.25 3,923,636 +0.21(+0.26%)
Oct 11, 2016 82.68 82.78 81.57 82.04 6,226,956 -1.08(-1.30%)
Oct 10, 2016 83.13 83.54 82.94 83.12 7,371,537 +0.24(+0.29%)
Oct 07, 2016 83.49 83.70 82.64 82.88 8,238,129 -0.48(-0.58%)
Oct 06, 2016 83.12 83.48 82.88 83.36 7,687,143 +0.01(+0.01%)
Oct 05, 2016 82.96 83.45 82.90 83.35 6,163,175 +0.62(+0.75%)
Oct 04, 2016 83.28 83.53 82.58 82.73 5,771,983 -0.13(-0.16%)
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.