Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 81.19 83.25 80.37 83.20 3,685,295 +2.17(+2.68%)
Nov 29, 2018 81.45 82.00 80.88 81.03 3,122,540 -1.09(-1.32%)
Nov 28, 2018 80.95 82.18 79.65 82.12 4,269,489 +1.47(+1.82%)
Nov 27, 2018 80.54 81.15 79.55 80.65 2,904,129 -0.44(-0.54%)
Nov 26, 2018 81.31 81.60 80.15 81.09 2,605,017 +1.29(+1.61%)
Nov 23, 2018 79.81 80.49 79.11 79.80 1,291,770 -0.94(-1.16%)
Nov 21, 2018 80.74 80.74 80.74 0 +0.59(+0.74%)
Nov 20, 2018 76.31 80.91 75.48 80.15 7,397,552 +3.15(+4.09%)
Nov 19, 2018 80.69 81.00 76.93 76.99 7,531,382 -3.57(-4.43%)
Nov 16, 2018 79.32 80.99 78.90 80.56 3,518,657 -0.31(-0.38%)
Nov 15, 2018 77.45 80.91 77.45 80.87 5,295,680 +3.32(+4.28%)
Nov 14, 2018 77.72 78.43 76.95 77.54 2,661,015 +0.75(+0.97%)
Nov 13, 2018 76.38 78.16 76.19 76.80 3,379,357 +0.99(+1.31%)
Nov 12, 2018 77.79 77.98 75.72 75.81 3,699,473 -3.05(-3.87%)
Nov 09, 2018 80.54 80.79 78.34 78.86 3,380,039 -2.11(-2.60%)
Nov 08, 2018 78.86 81.10 78.86 80.97 2,833,553 +1.46(+1.83%)
Nov 07, 2018 80.14 80.15 78.68 79.51 2,503,333 +0.32(+0.40%)
Nov 06, 2018 77.93 79.23 77.76 79.19 1,945,173 +1.42(+1.83%)
Nov 05, 2018 78.41 78.71 77.06 77.77 2,380,905 -0.72(-0.92%)
Nov 02, 2018 79.52 80.14 77.65 78.49 4,170,540 -0.74(-0.93%)
Nov 01, 2018 75.77 79.68 75.37 79.23 4,075,988 +3.86(+5.12%)
Oct 31, 2018 75.56 75.90 74.62 75.37 3,886,533 +0.82(+1.10%)
Oct 30, 2018 72.58 74.60 72.40 74.55 5,219,027 +2.15(+2.97%)
Oct 29, 2018 73.21 73.78 71.11 72.39 5,615,224 +1.24(+1.75%)
Oct 26, 2018 69.83 72.12 68.98 71.15 5,038,903 -0.05(-0.06%)
Oct 25, 2018 71.07 71.94 70.91 71.20 4,654,413 +1.13(+1.62%)
Oct 24, 2018 72.31 72.69 70.01 70.06 8,515,529 -4.35(-5.84%)
Oct 23, 2018 72.69 74.74 71.76 74.41 5,171,907 +0.09(+0.12%)
Oct 22, 2018 74.74 75.08 74.15 74.32 2,595,781 +0.19(+0.26%)
Oct 19, 2018 74.66 75.82 73.71 74.13 2,848,225 -0.75(-1.00%)
Oct 18, 2018 74.73 75.89 73.42 74.88 5,468,418 -1.87(-2.44%)
Oct 17, 2018 77.74 77.81 76.17 76.75 3,920,178 -0.46(-0.59%)
Oct 16, 2018 76.34 77.28 75.75 77.21 3,773,906 +1.67(+2.22%)
Oct 15, 2018 75.37 76.23 74.82 75.54 3,502,937 -0.24(-0.32%)
Oct 12, 2018 76.73 77.22 74.79 75.78 3,999,156 +0.45(+0.60%)
Oct 11, 2018 77.03 77.96 74.95 75.33 5,386,870 -0.21(-0.27%)
Oct 10, 2018 76.94 77.46 74.89 75.54 9,467,837 -2.57(-3.30%)
Oct 09, 2018 77.99 78.28 77.06 78.11 4,387,579 +0.25(+0.32%)
Oct 08, 2018 78.14 78.53 76.99 77.86 3,198,162 -0.60(-0.77%)
Oct 05, 2018 80.13 80.56 77.66 78.46 6,459,962 -2.56(-3.16%)
Oct 04, 2018 82.05 82.47 80.64 81.02 4,495,527 -1.66(-2.00%)
Oct 03, 2018 82.57 83.77 81.80 82.68 3,237,704 -0.41(-0.50%)
Oct 02, 2018 83.01 84.56 82.93 83.09 1,929,692 -0.09(-0.11%)
Oct 01, 2018 83.56 84.08 83.05 83.18 1,920,257 -0.06(-0.08%)
Sep 28, 2018 82.79 83.30 82.47 83.24 1,832,914 +0.25(+0.30%)
Sep 27, 2018 83.11 83.32 82.48 82.99 2,180,896 -0.13(-0.15%)
Sep 26, 2018 83.19 84.40 83.00 83.12 4,223,545 -0.22(-0.26%)
Sep 25, 2018 83.19 84.17 81.52 83.33 6,705,640 -2.20(-2.57%)
Sep 24, 2018 84.76 85.86 84.03 85.53 2,842,108 +0.40(+0.47%)
Sep 21, 2018 86.03 86.16 84.80 85.13 4,905,394 -0.49(-0.57%)
Sep 20, 2018 84.22 86.12 84.13 85.62 3,881,831 +2.27(+2.72%)
Sep 19, 2018 82.85 83.56 82.65 83.35 2,047,305 +0.65(+0.78%)
Sep 18, 2018 82.53 83.25 82.24 82.70 2,615,653 +0.50(+0.60%)
Sep 17, 2018 82.93 83.57 82.06 82.21 2,194,845 -1.10(-1.32%)
Sep 14, 2018 83.32 84.12 82.91 83.31 3,158,117 +0.12(+0.14%)
Sep 13, 2018 83.00 83.79 81.82 83.19 3,899,497 +1.24(+1.52%)
Sep 12, 2018 82.92 83.33 80.44 81.95 6,435,117 -2.01(-2.39%)
Sep 11, 2018 84.74 84.98 83.82 83.95 3,587,559 -1.21(-1.42%)
Sep 10, 2018 85.13 85.69 83.77 85.16 3,465,525 +0.57(+0.67%)
Sep 07, 2018 85.40 86.36 84.26 84.59 6,054,881 -2.82(-3.22%)
Sep 06, 2018 87.74 88.31 86.53 87.41 3,120,921 -0.70(-0.80%)
Sep 05, 2018 88.34 88.99 87.77 88.11 2,986,735 -0.22(-0.24%)
Sep 04, 2018 87.77 89.03 87.43 88.33 4,501,956 -0.67(-0.75%)
Aug 31, 2018 89.00 89.00 89.00 0 +0.25(+0.28%)
Aug 30, 2018 89.56 90.18 88.48 88.74 2,101,146 -1.01(-1.12%)
Aug 29, 2018 89.98 89.98 89.38 89.75 2,645,212 -0.22(-0.25%)
Aug 28, 2018 90.15 90.38 89.12 89.98 4,099,789 +0.31(+0.35%)
Aug 27, 2018 88.96 90.25 88.70 89.66 3,244,706 +1.16(+1.31%)
Aug 24, 2018 87.86 88.60 87.31 88.51 2,985,154 +1.25(+1.43%)
Aug 23, 2018 88.07 88.69 87.13 87.26 2,975,250 -0.47(-0.54%)
Aug 22, 2018 82.92 87.92 82.48 87.74 8,416,012 +1.79(+2.09%)
Aug 21, 2018 84.28 86.43 83.70 85.94 4,519,845 +1.95(+2.33%)
Aug 20, 2018 84.93 85.04 83.54 83.99 2,411,511 -0.75(-0.89%)
Aug 17, 2018 83.74 84.97 83.03 84.74 3,202,453 +0.29(+0.34%)
Aug 16, 2018 84.57 85.18 84.19 84.46 2,040,943 +0.45(+0.53%)
Aug 15, 2018 84.17 84.69 83.16 84.01 2,257,036 -0.98(-1.15%)
Aug 14, 2018 85.64 86.23 84.95 84.99 1,966,067 -0.25(-0.29%)
Aug 13, 2018 85.29 86.13 84.98 85.24 2,164,423 +0.17(+0.20%)
Aug 10, 2018 85.42 86.65 84.30 85.07 3,144,305 -2.51(-2.86%)
Aug 09, 2018 88.29 88.41 87.58 87.58 1,619,562 -0.67(-0.76%)
Aug 08, 2018 88.26 88.44 87.75 88.25 1,402,432 -0.09(-0.10%)
Aug 07, 2018 87.55 88.43 87.32 88.34 1,259,825 +1.08(+1.24%)
Aug 06, 2018 86.19 87.29 86.07 87.25 1,475,670 +0.73(+0.85%)
Aug 03, 2018 86.09 86.64 85.90 86.52 1,135,936 +0.33(+0.38%)
Aug 02, 2018 85.12 86.51 84.90 86.19 1,910,467 +0.13(+0.16%)
Aug 01, 2018 85.51 86.68 85.51 86.05 1,917,052 -0.09(-0.10%)
Jul 31, 2018 85.73 86.79 85.64 86.14 2,791,499 +0.74(+0.87%)
Jul 30, 2018 87.42 87.42 85.13 85.40 2,840,447 -1.50(-1.72%)
Jul 27, 2018 87.89 88.78 86.65 86.89 2,396,873 -0.65(-0.74%)
Jul 26, 2018 87.42 88.31 86.67 87.54 2,841,761 +1.03(+1.19%)
Jul 25, 2018 87.34 87.94 85.20 86.51 2,916,961 -0.81(-0.92%)
Jul 24, 2018 87.84 88.86 87.19 87.32 3,308,753 -0.30(-0.35%)
Jul 23, 2018 87.26 87.77 86.31 87.62 1,566,637 -0.02(-0.02%)
Jul 20, 2018 87.83 88.43 87.18 87.64 1,554,687 -0.40(-0.46%)
Jul 19, 2018 88.52 88.67 87.32 88.04 1,550,800 -0.74(-0.84%)
Jul 18, 2018 88.28 89.06 88.23 88.78 1,825,037 +0.74(+0.84%)
Jul 17, 2018 86.89 88.11 86.42 88.04 2,152,741 +0.56(+0.63%)
Jul 16, 2018 88.12 88.13 87.20 87.49 1,540,153 -0.43(-0.49%)
Jul 13, 2018 87.92 1,261,415 -0.25(-0.28%)
Jul 12, 2018 86.18 88.33 85.93 88.17 2,599,219 +1.95(+2.27%)
Jul 11, 2018 87.27 87.73 85.99 86.21 1,684,465 -2.08(-2.35%)
Jul 10, 2018 87.28 88.41 86.93 88.29 2,487,669 +1.22(+1.40%)
Jul 09, 2018 87.29 87.68 86.17 87.07 2,076,903 -0.02(-0.02%)
Jul 06, 2018 86.37 87.28 85.94 87.09 1,731,079 +0.72(+0.83%)
Jul 05, 2018 86.50 85.06 86.37 2,190,283 +1.69(+2.00%)
Jul 03, 2018 84.68 84.68 84.68 0 -1.61(-1.87%)
Jul 02, 2018 85.16 86.32 84.78 86.29 2,297,352 +0.35(+0.41%)
Jun 29, 2018 86.40 87.66 85.79 85.94 3,478,450 -0.03(-0.03%)
Jun 28, 2018 86.19 86.63 85.16 85.97 2,622,176 -0.49(-0.57%)
Jun 27, 2018 88.42 89.02 86.41 86.46 4,927,698 -1.98(-2.24%)
Jun 26, 2018 88.21 89.07 87.86 88.44 2,640,129 +0.50(+0.57%)
Jun 25, 2018 87.93 88.26 86.81 87.94 5,193,608 -0.84(-0.95%)
Jun 22, 2018 89.45 89.49 88.42 88.78 6,949,184 -0.06(-0.07%)
Jun 21, 2018 90.80 90.80 88.69 88.85 1,887,821 -1.65(-1.82%)
Jun 20, 2018 89.91 90.56 89.40 90.50 1,583,957 +0.84(+0.94%)
Jun 19, 2018 89.15 89.72 88.61 89.65 1,963,195 -0.92(-1.02%)
Jun 18, 2018 90.00 90.73 89.46 90.58 2,077,504 -0.37(-0.40%)
Jun 15, 2018 91.12 89.69 90.94 3,480,167 -0.18(-0.20%)
Jun 14, 2018 91.15 92.27 90.77 91.12 2,071,096 +0.58(+0.64%)
Jun 13, 2018 91.52 91.59 90.25 90.54 2,303,855 -0.87(-0.95%)
Jun 12, 2018 91.02 91.45 90.45 91.41 2,230,391 +0.56(+0.62%)
Jun 11, 2018 90.37 91.26 90.23 90.85 1,825,307 +0.30(+0.33%)
Jun 08, 2018 90.68 90.77 89.60 90.55 2,572,295 -0.81(-0.88%)
Jun 07, 2018 91.67 92.82 90.99 91.36 4,085,468 +0.30(+0.33%)
Jun 06, 2018 91.10 91.05 2,448,186 +1.30(+1.45%)
Jun 05, 2018 89.19 90.00 88.87 89.75 2,096,261 +0.59(+0.66%)
Jun 04, 2018 87.84 89.43 86.89 89.16 2,937,532 +1.41(+1.61%)
Jun 01, 2018 87.11 87.78 86.02 87.75 2,581,025 +1.09(+1.26%)
May 31, 2018 85.53 87.74 85.21 86.66 5,692,803 +1.96(+2.32%)
May 30, 2018 83.00 86.49 82.94 84.70 3,624,670 +0.53(+0.63%)
May 29, 2018 84.43 85.01 83.72 84.18 3,895,157 -0.95(-1.11%)
May 25, 2018 85.12 85.12 85.12 0 +0.37(+0.43%)
May 24, 2018 84.28 84.96 83.82 84.76 2,153,727 +0.58(+0.69%)
May 23, 2018 84.37 84.78 83.87 84.18 3,393,304 -1.18(-1.38%)
May 22, 2018 85.42 85.94 85.02 85.35 1,498,165 +0.37(+0.43%)
May 21, 2018 85.23 85.67 84.27 84.99 1,899,814 +0.37(+0.44%)
May 18, 2018 84.45 85.23 83.90 84.61 3,613,006 -0.14(-0.17%)
May 17, 2018 84.02 84.88 83.97 84.76 3,749,892 +0.24(+0.28%)
May 16, 2018 83.78 84.54 83.45 84.51 1,651,558 +1.08(+1.29%)
May 15, 2018 83.00 83.69 82.75 83.44 2,326,647 -0.28(-0.33%)
May 14, 2018 83.11 84.65 83.11 83.71 2,437,198 +1.13(+1.37%)
May 11, 2018 83.01 83.51 82.42 82.58 1,523,938 -0.66(-0.79%)
May 10, 2018 83.01 83.29 82.39 83.24 2,146,701 +0.64(+0.78%)
May 09, 2018 81.92 82.70 81.53 82.60 2,174,718 +1.07(+1.31%)
May 08, 2018 81.09 81.55 80.36 81.53 1,766,144 +0.82(+1.02%)
May 07, 2018 80.14 81.30 80.14 80.71 2,094,225 +0.21(+0.25%)
May 04, 2018 78.08 80.54 77.69 80.50 2,696,573 +2.10(+2.68%)
May 03, 2018 78.05 78.72 76.90 78.40 2,535,480 -0.35(-0.44%)
May 02, 2018 79.38 79.55 78.01 78.74 1,779,287 -0.50(-0.63%)
May 01, 2018 77.71 79.37 77.35 79.24 2,348,474 +1.35(+1.73%)
Apr 30, 2018 78.27 78.66 76.72 77.90 4,211,957 -0.29(-0.38%)
Apr 27, 2018 79.61 79.71 77.77 78.19 3,070,877 -0.91(-1.15%)
Apr 26, 2018 78.88 79.40 78.23 79.10 2,221,784 +0.83(+1.06%)
Apr 25, 2018 78.53 79.30 77.88 78.27 2,974,236 +0.11(+0.14%)
Apr 24, 2018 79.61 79.79 77.87 78.17 3,517,460 -0.31(-0.40%)
Apr 23, 2018 80.41 80.43 78.05 78.48 3,128,924 -1.57(-1.96%)
Apr 20, 2018 79.72 80.26 79.07 80.05 4,949,389 -0.08(-0.10%)
Apr 19, 2018 82.92 82.92 80.05 80.13 4,232,145 -4.21(-4.99%)
Apr 18, 2018 84.52 85.12 83.85 84.34 2,141,536 -0.54(-0.63%)
Apr 17, 2018 83.52 85.20 83.52 84.87 2,152,984 +1.81(+2.18%)
Apr 16, 2018 83.10 83.45 82.47 83.06 2,383,200 +0.32(+0.39%)
Apr 13, 2018 83.38 83.47 82.22 82.74 2,096,534 -0.21(-0.26%)
Apr 12, 2018 81.77 83.15 81.33 82.95 3,346,347 +1.98(+2.44%)
Apr 11, 2018 79.59 81.29 79.53 80.97 2,001,795 +0.69(+0.86%)
Apr 10, 2018 79.81 80.98 79.16 80.29 2,515,137 +1.82(+2.32%)
Apr 09, 2018 79.48 80.65 78.39 78.47 2,818,915 -0.29(-0.36%)
Apr 06, 2018 80.13 80.69 78.59 78.75 2,572,716 -2.35(-2.89%)
Apr 05, 2018 82.13 82.45 80.49 81.10 1,984,154 -0.27(-0.33%)
Apr 04, 2018 78.31 81.62 78.07 81.37 2,321,110 +1.53(+1.92%)
Apr 03, 2018 79.91 80.19 78.39 79.83 3,051,868 +0.69(+0.87%)
Apr 02, 2018 80.68 81.05 78.41 79.15 3,710,069 -2.12(-2.61%)
Mar 29, 2018 81.27 81.27 81.27 0 +1.09(+1.36%)
Mar 28, 2018 80.89 81.71 79.73 80.18 2,917,697 -1.02(-1.25%)
Mar 27, 2018 83.63 84.11 80.50 81.20 5,054,423 -1.84(-2.21%)
Mar 26, 2018 79.66 83.11 79.32 83.03 4,114,543 +4.82(+6.17%)
Mar 23, 2018 80.58 81.01 78.17 78.21 2,930,387 -2.53(-3.14%)
Mar 22, 2018 81.63 82.43 80.69 80.74 3,187,329 -2.02(-2.44%)
Mar 21, 2018 82.49 83.73 82.33 82.76 1,808,443 +0.08(+0.10%)
Mar 20, 2018 83.39 83.50 82.37 82.68 1,978,099 -0.70(-0.84%)
Mar 19, 2018 83.59 83.67 81.90 83.38 3,252,050 -0.58(-0.69%)
Mar 16, 2018 83.92 84.73 83.61 83.96 4,561,395 +0.19(+0.22%)
Mar 15, 2018 83.76 84.15 83.08 83.77 1,428,567 -0.13(-0.16%)
Mar 14, 2018 84.67 85.01 83.18 83.91 1,737,764 -0.51(-0.60%)
Mar 13, 2018 85.61 86.37 84.02 84.42 3,949,105 -0.78(-0.91%)
Mar 12, 2018 84.49 85.37 84.42 85.19 3,101,730 +0.71(+0.84%)
Mar 09, 2018 83.20 84.59 83.20 84.48 3,105,081 +1.79(+2.17%)
Mar 08, 2018 82.85 83.20 82.11 82.69 2,421,792 +0.41(+0.50%)
Mar 07, 2018 82.33 80.33 82.28 3,360,190 +0.72(+0.88%)
Mar 06, 2018 81.38 82.13 80.89 81.56 2,207,737 +0.70(+0.87%)
Mar 05, 2018 78.81 81.35 78.75 80.86 3,350,149 +1.43(+1.80%)
Mar 02, 2018 77.57 79.55 77.19 79.43 2,591,018 +1.08(+1.38%)
Mar 01, 2018 79.75 80.32 77.00 78.35 4,659,301 -1.63(-2.04%)
Feb 28, 2018 83.84 84.21 79.49 79.98 4,788,705 -1.87(-2.29%)
Feb 27, 2018 81.81 83.08 81.29 81.85 3,668,975 -0.09(-0.11%)
Feb 26, 2018 80.35 81.99 80.35 81.94 3,019,414 +1.77(+2.20%)
Feb 23, 2018 79.27 80.23 79.11 80.17 2,383,861 +1.61(+2.04%)
Feb 22, 2018 78.48 79.26 78.13 78.57 2,739,075 +0.13(+0.17%)
Feb 21, 2018 78.70 79.88 77.94 78.43 2,935,552 +0.00(+0.00%)
Feb 20, 2018 77.43 79.06 77.11 78.43 4,464,699 +2.06(+2.69%)
Feb 16, 2018 76.38 76.38 76.38 0 +0.61(+0.81%)
Feb 15, 2018 76.24 76.24 74.90 75.76 2,495,979 +0.24(+0.32%)
Feb 14, 2018 74.10 75.81 73.98 75.53 3,166,451 +0.70(+0.94%)
Feb 13, 2018 76.31 76.68 74.32 74.82 3,030,971 -0.63(-0.83%)
Feb 12, 2018 74.79 76.21 74.55 75.45 3,698,183 +0.99(+1.33%)
Feb 09, 2018 74.44 75.04 71.82 74.46 6,368,169 +1.11(+1.51%)
Feb 08, 2018 75.94 73.33 73.35 5,945,493 -2.37(-3.13%)
Feb 07, 2018 76.96 76.96 75.67 75.72 5,135,171 -2.83(-3.60%)
Feb 06, 2018 74.70 78.70 73.42 78.55 6,132,648 +1.62(+2.11%)
Feb 05, 2018 78.74 79.50 76.23 76.93 4,226,837 -2.13(-2.69%)
Feb 02, 2018 80.50 80.99 79.01 79.06 3,294,306 -2.25(-2.77%)
Feb 01, 2018 80.95 82.13 80.95 81.31 2,606,003 -0.20(-0.25%)
Jan 31, 2018 81.52 82.11 81.11 81.51 3,902,286 +0.29(+0.36%)
Jan 30, 2018 82.30 82.43 81.72 81.22 4,153,579 -1.98(-2.38%)
Jan 29, 2018 82.68 83.78 81.98 83.20 3,469,277 -0.05(-0.06%)
Jan 26, 2018 82.59 83.55 82.13 83.25 5,356,656 +1.65(+2.02%)
Jan 25, 2018 85.34 86.05 81.56 81.60 4,120,757 -2.98(-3.52%)
Jan 24, 2018 83.73 85.73 82.69 84.58 7,054,313 -1.00(-1.17%)
Jan 23, 2018 85.78 86.16 85.07 85.59 3,659,487 -0.16(-0.19%)
Jan 22, 2018 85.51 86.06 84.96 85.75 5,007,353 +0.45(+0.53%)
Jan 19, 2018 86.62 86.89 85.29 85.29 3,113,700 -0.98(-1.13%)
Jan 18, 2018 84.80 87.28 84.57 86.27 5,957,328 +1.48(+1.75%)
Jan 17, 2018 83.39 85.13 83.05 84.79 4,521,317 +2.19(+2.65%)
Jan 16, 2018 81.96 83.13 81.93 82.60 3,802,481 +0.96(+1.17%)
Jan 12, 2018 81.64 81.64 81.64 0 +0.74(+0.91%)
Jan 11, 2018 80.20 80.96 79.85 80.90 2,168,917 +0.96(+1.20%)
Jan 10, 2018 79.94 2,992,021 -1.36(-1.67%)
Jan 09, 2018 81.44 81.91 81.11 81.30 3,133,249 -0.17(-0.21%)
Jan 08, 2018 81.45 81.81 81.05 81.47 2,149,961 +0.14(+0.17%)
Jan 05, 2018 81.19 81.86 80.58 81.33 2,027,910 +0.33(+0.41%)
Jan 04, 2018 81.50 81.87 80.95 81.00 2,118,633 -0.09(-0.11%)
Jan 03, 2018 80.09 81.27 79.89 81.09 2,265,173 +0.99(+1.24%)
Jan 02, 2018 79.17 80.42 78.90 80.09 2,641,204 +1.11(+1.40%)
Dec 29, 2017 78.98 78.98 78.98 0 -0.31(-0.39%)
Dec 28, 2017 79.22 79.72 78.70 79.30 2,223,981 +0.25(+0.31%)
Dec 27, 2017 78.86 79.47 78.58 79.05 2,059,788 +0.42(+0.53%)
Dec 26, 2017 78.83 77.79 78.63 1,554,793 -0.20(-0.25%)
Dec 22, 2017 78.51 78.84 78.30 78.83 1,894,120 +0.18(+0.23%)
Dec 21, 2017 78.96 79.08 78.47 78.65 2,161,029 +0.00(+0.00%)
Dec 20, 2017 78.18 78.90 77.93 78.65 2,359,918 +0.62(+0.80%)
Dec 19, 2017 77.88 78.49 77.55 78.03 2,365,466 -0.12(-0.16%)
Dec 18, 2017 77.37 78.38 77.37 78.15 3,091,970 +1.24(+1.61%)
Dec 15, 2017 76.36 77.37 75.68 76.91 4,244,924 +1.11(+1.46%)
Dec 14, 2017 75.56 76.27 75.25 75.80 2,578,933 +0.23(+0.31%)
Dec 13, 2017 76.14 76.23 75.53 75.57 2,330,998 -0.27(-0.35%)
Dec 12, 2017 76.08 76.28 75.33 75.84 2,534,857 -0.28(-0.37%)
Dec 11, 2017 75.84 76.62 75.67 76.12 2,618,065 +0.25(+0.33%)
Dec 08, 2017 76.70 77.11 75.33 75.87 3,845,263 -0.52(-0.69%)
Dec 07, 2017 75.95 76.75 75.56 76.39 4,411,998 +0.62(+0.82%)
Dec 06, 2017 74.75 75.84 74.55 75.77 3,156,328 +0.51(+0.68%)
Dec 05, 2017 74.99 76.03 74.66 75.26 2,638,464 +0.04(+0.05%)
Dec 04, 2017 75.91 75.98 75.46 75.22 4,197,143 -0.54(-0.71%)
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.