Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 65.24 65.49 65.00 65.29 866,777 +0.15(+0.23%)
Nov 29, 2017 65.24 65.60 65.04 65.14 667,186 -0.10(-0.15%)
Nov 28, 2017 65.00 65.49 64.88 65.24 684,530 +0.38(+0.59%)
Nov 27, 2017 64.86 65.00 64.18 64.86 597,696 -0.10(-0.15%)
Nov 24, 2017 64.74 64.99 64.32 64.96 280,009 +0.32(+0.50%)
Nov 22, 2017 64.68 65.09 64.42 64.64 688,568 -0.14(-0.22%)
Nov 21, 2017 64.54 65.00 64.41 64.78 709,970 +0.35(+0.54%)
Nov 20, 2017 63.53 64.46 63.53 64.43 726,471 +0.90(+1.42%)
Nov 17, 2017 64.64 64.71 63.07 63.53 1,183,710 -1.26(-1.94%)
Nov 16, 2017 63.95 64.99 63.62 64.79 1,646,989 +0.97(+1.52%)
Nov 15, 2017 63.55 64.30 63.47 63.82 1,006,422 +0.03(+0.05%)
Nov 14, 2017 62.26 64.00 62.24 63.79 1,092,859 +1.25(+2.00%)
Nov 13, 2017 62.21 62.95 62.05 62.54 1,109,550 +0.02(+0.03%)
Nov 10, 2017 61.71 62.95 61.61 62.52 2,153,848 +0.52(+0.84%)
Nov 09, 2017 61.82 62.93 61.00 62.00 2,432,127 -1.27(-2.01%)
Nov 08, 2017 63.02 63.47 62.79 63.27 1,509,642 +0.32(+0.51%)
Nov 07, 2017 63.20 63.32 62.73 62.95 2,184,757 -0.25(-0.40%)
Nov 06, 2017 63.74 63.79 63.14 63.20 1,519,503 -0.35(-0.55%)
Nov 03, 2017 63.39 63.82 63.17 63.55 2,127,554 +0.30(+0.47%)
Nov 02, 2017 64.40 64.56 63.17 63.25 3,492,706 -1.12(-1.74%)
Nov 01, 2017 65.20 66.98 64.19 64.37 936,911 -0.73(-1.12%)
Oct 31, 2017 65.03 65.37 64.87 65.10 1,014,282 +0.14(+0.22%)
Oct 30, 2017 65.29 65.43 64.81 64.96 489,090 -0.42(-0.64%)
Oct 27, 2017 65.69 66.03 65.24 65.38 490,733 -0.03(-0.05%)
Oct 26, 2017 65.78 65.82 65.39 65.41 527,190 -0.33(-0.50%)
Oct 25, 2017 65.85 66.07 65.48 65.74 414,208 -0.11(-0.17%)
Oct 24, 2017 65.94 65.99 65.62 65.85 459,586 -0.09(-0.14%)
Oct 23, 2017 66.04 66.35 65.87 65.94 357,391 -0.13(-0.20%)
Oct 20, 2017 66.14 66.30 66.00 66.07 511,736 +0.04(+0.06%)
Oct 19, 2017 65.81 66.29 65.58 66.03 433,021 +0.22(+0.33%)
Oct 18, 2017 66.13 66.26 65.80 65.81 672,491 -0.29(-0.44%)
Oct 17, 2017 65.72 66.12 65.54 66.10 396,311 +0.49(+0.75%)
Oct 16, 2017 65.46 65.83 65.39 65.61 355,098 -0.03(-0.05%)
Oct 13, 2017 65.76 65.81 65.47 65.64 320,482 +0.00(+0.00%)
Oct 12, 2017 65.18 65.99 65.16 65.64 510,767 +0.31(+0.47%)
Oct 11, 2017 65.31 65.44 65.13 65.33 327,983 +0.04(+0.06%)
Oct 10, 2017 65.12 65.45 64.99 65.29 375,017 +0.25(+0.38%)
Oct 09, 2017 65.07 65.40 64.74 65.04 403,648 -0.13(-0.20%)
Oct 06, 2017 65.49 65.63 65.08 65.17 592,317 -0.35(-0.53%)
Oct 05, 2017 65.28 65.72 65.05 65.52 598,036 +0.13(+0.20%)
Oct 04, 2017 65.23 65.46 64.89 65.39 662,934 +0.19(+0.29%)
Oct 03, 2017 64.60 65.25 64.60 65.20 730,651 +0.56(+0.87%)
Oct 02, 2017 64.32 64.77 64.15 64.64 359,248 +0.32(+0.50%)
Sep 29, 2017 64.06 64.61 64.06 64.32 435,901 +0.15(+0.23%)
Sep 28, 2017 64.31 64.35 64.10 64.17 327,256 -0.42(-0.65%)
Sep 27, 2017 64.71 64.87 64.34 64.59 782,655 +0.23(+0.36%)
Sep 26, 2017 64.44 64.83 64.06 64.36 713,564 +0.01(+0.02%)
Sep 25, 2017 63.98 64.64 63.98 64.35 631,801 +0.19(+0.30%)
Sep 22, 2017 63.69 64.33 63.59 64.16 481,694 +0.46(+0.72%)
Sep 21, 2017 63.47 63.71 63.11 63.70 573,185 +0.03(+0.05%)
Sep 20, 2017 63.82 64.09 63.09 63.67 582,689 -0.33(-0.52%)
Sep 19, 2017 64.14 64.72 63.96 64.00 846,293 -0.13(-0.20%)
Sep 18, 2017 62.85 64.25 62.39 64.13 1,447,989 +1.64(+2.62%)
Sep 15, 2017 63.28 63.28 62.46 62.49 5,138,550 -0.92(-1.45%)
Sep 14, 2017 63.32 63.62 63.24 63.41 604,036 -0.24(-0.38%)
Sep 13, 2017 63.68 63.86 63.46 63.65 659,630 -0.23(-0.36%)
Sep 12, 2017 64.11 64.25 63.65 63.88 754,158 -0.12(-0.19%)
Sep 11, 2017 63.87 64.05 63.70 64.00 890,436 +0.26(+0.41%)
Sep 08, 2017 63.43 64.03 63.25 63.74 691,804 +0.13(+0.20%)
Sep 07, 2017 63.82 63.23 63.61 732,195 -0.21(-0.33%)
Sep 06, 2017 63.85 64.06 63.61 63.82 709,087 -0.01(-0.02%)
Sep 05, 2017 64.89 64.89 63.68 63.83 851,407 -1.11(-1.71%)
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.