Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 70.24 71.47 69.97 71.13 8,393,560 +0.95(+1.35%)
Nov 29, 2018 70.46 70.76 69.22 70.18 5,684,681 -0.30(-0.43%)
Nov 28, 2018 68.26 70.58 68.26 70.48 6,531,564 +2.43(+3.56%)
Nov 27, 2018 68.24 68.49 67.31 68.06 5,304,807 -0.59(-0.85%)
Nov 26, 2018 68.29 68.92 68.23 68.64 6,224,938 +1.15(+1.71%)
Nov 23, 2018 68.02 68.46 67.41 67.49 2,735,328 -0.83(-1.22%)
Nov 21, 2018 68.32 68.32 68.32 0 +1.18(+1.76%)
Nov 20, 2018 66.55 68.04 65.63 67.14 9,590,390 -1.32(-1.93%)
Nov 19, 2018 70.51 70.57 67.84 68.46 7,088,865 -2.10(-2.97%)
Nov 16, 2018 69.63 71.30 68.97 70.56 8,541,984 +0.39(+0.55%)
Nov 15, 2018 70.28 70.49 68.81 70.17 8,311,932 -0.82(-1.16%)
Nov 14, 2018 72.05 73.15 70.70 70.99 8,332,377 +0.00(+0.00%)
Nov 13, 2018 71.30 71.99 70.65 70.99 4,855,389 +0.09(+0.13%)
Nov 12, 2018 72.08 72.48 70.79 70.90 5,504,296 -1.19(-1.65%)
Nov 09, 2018 73.36 73.42 71.30 72.09 5,018,459 -1.34(-1.83%)
Nov 08, 2018 73.34 73.79 72.92 73.43 5,707,099 -0.18(-0.24%)
Nov 07, 2018 72.64 73.85 72.29 73.61 5,662,376 +1.32(+1.83%)
Nov 06, 2018 73.01 73.24 72.09 72.29 6,802,666 -0.91(-1.24%)
Nov 05, 2018 72.21 73.42 71.80 73.19 7,456,310 +0.90(+1.24%)
Nov 02, 2018 73.19 74.19 71.47 72.30 7,409,528 -0.20(-0.27%)
Nov 01, 2018 71.02 72.54 70.65 72.49 6,480,164 +1.65(+2.33%)
Oct 31, 2018 71.28 72.07 70.73 70.84 9,243,283 +0.50(+0.71%)
Oct 30, 2018 68.98 70.46 68.74 70.34 10,031,084 +2.19(+3.21%)
Oct 29, 2018 69.16 69.87 67.40 68.15 10,459,350 +0.11(+0.17%)
Oct 26, 2018 67.97 68.64 66.74 68.04 8,867,177 -0.97(-1.41%)
Oct 25, 2018 68.62 69.39 68.19 69.01 8,061,263 +0.93(+1.36%)
Oct 24, 2018 69.36 70.44 67.92 68.09 8,771,871 -1.16(-1.68%)
Oct 23, 2018 70.04 70.22 68.04 69.25 12,100,750 -1.46(-2.07%)
Oct 22, 2018 70.47 71.00 70.14 70.71 7,459,765 +0.65(+0.93%)
Oct 19, 2018 71.59 71.80 69.99 70.06 7,733,873 -1.31(-1.84%)
Oct 18, 2018 73.07 73.08 70.81 71.37 8,073,783 -0.83(-1.15%)
Oct 17, 2018 73.18 73.45 71.69 72.20 7,220,877 -0.94(-1.29%)
Oct 16, 2018 71.37 73.31 71.11 73.15 8,202,765 +2.35(+3.32%)
Oct 15, 2018 71.53 71.90 70.78 70.79 6,132,111 -0.87(-1.21%)
Oct 12, 2018 71.72 72.56 70.72 71.66 11,009,743 +1.32(+1.88%)
Oct 11, 2018 70.59 72.76 69.77 70.34 12,214,604 -0.41(-0.57%)
Oct 10, 2018 75.20 75.56 70.59 70.75 13,746,264 -5.17(-6.81%)
Oct 09, 2018 75.87 76.93 75.68 75.92 8,096,483 +0.18(+0.24%)
Oct 08, 2018 75.56 76.03 74.66 75.74 8,535,948 +0.10(+0.14%)
Oct 05, 2018 75.61 76.46 74.99 75.64 7,435,056 -0.06(-0.07%)
Oct 04, 2018 77.73 77.87 75.54 75.69 9,703,771 -2.19(-2.81%)
Oct 03, 2018 77.35 78.32 77.18 77.88 10,642,037 -0.25(-0.33%)
Oct 02, 2018 79.62 79.82 77.88 78.14 8,946,793 -1.60(-2.00%)
Oct 01, 2018 80.34 81.05 79.65 79.73 8,343,071 -0.25(-0.31%)
Sep 28, 2018 79.57 80.50 79.54 79.98 7,894,351 +0.17(+0.21%)
Sep 27, 2018 79.08 80.17 79.05 79.81 6,440,881 +0.79(+1.00%)
Sep 26, 2018 77.99 79.99 77.37 79.02 17,296,024 -1.03(-1.29%)
Sep 25, 2018 80.11 80.34 79.37 80.05 11,100,332 +0.49(+0.62%)
Sep 24, 2018 80.40 80.49 79.54 79.56 9,275,431 -1.21(-1.50%)
Sep 21, 2018 81.19 81.23 80.25 80.76 14,673,514 +0.17(+0.21%)
Sep 20, 2018 80.33 81.07 80.18 80.59 7,012,237 +0.89(+1.11%)
Sep 19, 2018 80.90 81.05 79.40 79.71 8,530,300 -0.78(-0.97%)
Sep 18, 2018 78.58 80.58 78.58 80.49 7,709,161 +1.89(+2.40%)
Sep 17, 2018 78.82 79.23 78.30 78.60 5,148,536 -0.22(-0.28%)
Sep 14, 2018 78.90 79.15 78.41 78.82 5,173,746 +0.02(+0.02%)
Sep 13, 2018 78.55 79.21 78.47 78.80 5,678,264 +0.44(+0.57%)
Sep 12, 2018 78.07 78.39 77.45 78.36 5,702,802 +0.35(+0.45%)
Sep 11, 2018 78.55 78.90 77.93 78.01 7,591,273 +0.50(+0.65%)
Sep 10, 2018 76.84 77.83 76.68 77.51 7,378,355 +1.70(+2.24%)
Sep 07, 2018 75.53 76.62 75.53 75.81 7,027,029 -0.09(-0.12%)
Sep 06, 2018 75.68 76.32 75.31 75.90 9,085,224 +0.45(+0.60%)
Sep 05, 2018 75.19 75.83 74.86 75.45 12,995,929 +0.30(+0.40%)
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.