Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 276.50 276.50 255.97 266.00 20,683 +21.00(+8.57%)
Nov 29, 2017 269.50 270.51 238.00 245.00 23,063 -21.00(-7.89%)
Nov 28, 2017 280.00 280.00 255.50 266.00 16,484 -14.00(-5.00%)
Nov 27, 2017 290.50 293.30 266.00 280.00 11,065 -14.00(-4.76%)
Nov 24, 2017 280.00 294.00 280.00 294.00 5,900 +10.50(+3.70%)
Nov 22, 2017 287.00 287.00 266.00 283.50 16,398 +0.00(+0.00%)
Nov 21, 2017 294.00 301.00 283.50 283.50 7,521 -10.50(-3.57%)
Nov 20, 2017 294.00 297.50 283.50 294.00 9,219 +0.00(+0.00%)
Nov 17, 2017 290.50 294.00 281.75 294.00 10,745 +3.50(+1.20%)
Nov 16, 2017 301.00 311.50 290.50 290.50 14,237 -10.50(-3.49%)
Nov 15, 2017 325.50 332.50 297.50 301.00 15,407 -24.50(-7.53%)
Nov 14, 2017 318.50 332.50 315.00 325.50 9,181 +7.00(+2.20%)
Nov 13, 2017 343.00 343.00 318.50 318.50 8,139 -14.00(-4.21%)
Nov 10, 2017 339.50 346.50 322.00 332.50 9,305 +3.50(+1.06%)
Nov 09, 2017 332.50 342.16 318.50 329.00 6,750 -7.00(-2.08%)
Nov 08, 2017 346.50 350.00 332.50 336.00 6,633 -7.00(-2.04%)
Nov 07, 2017 357.00 360.49 332.50 343.00 14,113 -17.50(-4.85%)
Nov 06, 2017 364.00 367.50 357.00 360.50 5,744 -3.50(-0.96%)
Nov 03, 2017 357.00 367.50 357.00 364.00 4,715 +0.00(+0.00%)
Nov 02, 2017 350.00 367.50 350.00 364.00 3,714 +10.50(+2.97%)
Nov 01, 2017 367.50 367.50 350.00 353.50 6,465 -10.50(-2.88%)
Oct 31, 2017 367.50 367.50 357.00 364.00 4,380 +0.00(+0.00%)
Oct 30, 2017 378.00 380.80 357.00 364.00 7,625 -14.00(-3.70%)
Oct 27, 2017 381.50 381.50 367.50 378.00 6,213 +0.00(+0.00%)
Oct 26, 2017 385.00 388.50 378.00 378.00 8,314 -3.50(-0.92%)
Oct 25, 2017 381.50 399.00 374.50 381.50 10,007 +3.50(+0.93%)
Oct 24, 2017 399.00 405.30 371.00 378.00 10,774 -17.50(-4.42%)
Oct 23, 2017 392.00 409.50 381.50 395.50 14,311 +21.00(+5.61%)
Oct 20, 2017 371.00 402.50 364.00 374.50 16,980 +7.00(+1.90%)
Oct 19, 2017 350.00 373.31 343.00 367.50 9,400 +14.00(+3.96%)
Oct 18, 2017 360.50 360.50 346.15 353.50 7,991 +7.00(+2.02%)
Oct 17, 2017 332.50 353.50 322.00 346.50 10,330 +14.00(+4.21%)
Oct 16, 2017 336.00 346.50 325.50 332.50 4,235 -3.50(-1.04%)
Oct 13, 2017 360.50 360.50 308.70 336.00 23,952 -21.00(-5.88%)
Oct 12, 2017 367.50 367.50 357.00 357.00 3,731 -7.00(-1.92%)
Oct 11, 2017 360.50 370.37 357.00 364.00 7,921 +5.25(+1.46%)
Oct 10, 2017 364.00 371.00 353.50 358.75 9,613 -8.75(-2.38%)
Oct 09, 2017 367.50 374.15 357.00 367.50 8,324 -1.75(-0.47%)
Oct 06, 2017 378.00 378.00 367.50 369.25 3,500 -7.00(-1.86%)
Oct 05, 2017 367.50 388.50 367.15 376.25 12,195 +12.25(+3.37%)
Oct 04, 2017 367.50 371.00 364.00 364.00 6,966 +1.75(+0.48%)
Oct 03, 2017 367.50 370.10 360.50 362.25 11,267 -5.25(-1.43%)
Oct 02, 2017 364.00 374.50 364.00 367.50 6,854 +1.75(+0.48%)
Sep 29, 2017 367.50 374.50 360.50 365.75 8,563 -5.25(-1.42%)
Sep 28, 2017 367.50 371.00 364.00 371.00 3,497 +1.75(+0.47%)
Sep 27, 2017 367.50 378.00 360.50 369.25 9,278 +1.75(+0.48%)
Sep 26, 2017 367.50 374.50 364.00 367.50 4,863 -3.50(-0.94%)
Sep 25, 2017 367.50 371.00 357.00 371.00 11,393 +3.50(+0.95%)
Sep 22, 2017 364.00 374.50 357.00 367.50 9,279 +3.50(+0.96%)
Sep 21, 2017 367.50 374.50 357.00 364.00 6,002 +0.00(+0.00%)
Sep 20, 2017 353.50 367.50 353.50 364.00 4,414 +7.00(+1.96%)
Sep 19, 2017 357.00 371.00 357.00 357.00 5,137 -3.50(-0.97%)
Sep 18, 2017 364.00 366.17 353.50 360.50 5,531 +0.00(+0.00%)
Sep 15, 2017 364.00 371.00 352.80 360.50 6,030 -3.50(-0.96%)
Sep 14, 2017 374.50 374.85 357.00 364.00 10,515 -7.00(-1.89%)
Sep 13, 2017 388.50 388.50 367.50 371.00 11,950 -7.00(-1.85%)
Sep 12, 2017 385.00 388.50 371.00 378.00 6,688 -7.00(-1.82%)
Sep 11, 2017 378.00 395.15 361.13 385.00 9,540 +3.50(+0.92%)
Sep 08, 2017 381.50 388.50 374.50 381.50 4,247 +3.50(+0.93%)
Sep 07, 2017 385.00 388.50 367.50 378.00 4,971 -7.00(-1.82%)
Sep 06, 2017 399.00 399.00 378.00 385.00 5,258 -10.50(-2.65%)
Sep 05, 2017 381.50 402.50 378.00 395.50 8,602 +10.50(+2.73%)
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.