Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 78.76 78.76 78.76 0 +0.45(+0.57%)
Mar 28, 2018 78.74 78.96 77.79 78.31 2,199,030 -0.48(-0.61%)
Mar 27, 2018 80.16 80.55 78.48 78.79 1,585,696 -1.19(-1.49%)
Mar 26, 2018 79.04 80.08 78.45 79.98 1,278,249 +1.81(+2.32%)
Mar 23, 2018 80.49 80.56 78.06 78.17 1,682,753 -2.27(-2.82%)
Mar 22, 2018 81.25 81.60 80.41 80.44 3,031,598 -1.40(-1.71%)
Mar 21, 2018 81.30 82.22 81.19 81.84 1,233,200 +0.49(+0.60%)
Mar 20, 2018 81.61 82.13 81.27 81.35 1,028,282 +0.05(+0.06%)
Mar 19, 2018 81.31 81.76 80.88 81.30 2,027,177 -0.21(-0.26%)
Mar 16, 2018 82.00 82.54 81.44 81.51 2,204,426 -0.38(-0.46%)
Mar 15, 2018 81.40 82.25 81.05 81.89 2,304,599 +0.65(+0.80%)
Mar 14, 2018 81.47 81.54 81.05 81.24 1,594,308 -0.01(-0.01%)
Mar 13, 2018 81.42 81.82 81.06 81.25 1,641,645 +0.12(+0.15%)
Mar 12, 2018 81.52 81.71 80.69 81.13 1,836,954 -0.34(-0.42%)
Mar 09, 2018 80.01 81.80 79.71 81.47 2,912,760 +2.26(+2.85%)
Mar 08, 2018 79.53 79.89 79.00 79.21 2,313,877 +0.01(+0.01%)
Mar 07, 2018 79.31 79.20 1,459,548 +0.26(+0.33%)
Mar 06, 2018 78.62 79.37 78.41 78.94 2,215,494 +0.72(+0.92%)
Mar 05, 2018 78.29 78.69 77.08 78.22 2,719,018 -0.68(-0.86%)
Mar 02, 2018 78.73 79.12 77.23 78.90 2,813,958 -0.45(-0.57%)
Mar 01, 2018 80.51 80.66 78.79 79.35 2,515,240 -1.44(-1.78%)
Feb 28, 2018 80.40 82.08 79.78 80.79 4,025,695 +0.95(+1.19%)
Feb 27, 2018 82.36 82.62 79.81 79.84 3,865,898 -2.30(-2.80%)
Feb 26, 2018 84.03 84.29 82.13 82.14 2,888,407 -1.67(-1.99%)
Feb 23, 2018 83.75 83.97 83.08 83.81 1,565,682 +0.43(+0.52%)
Feb 22, 2018 83.12 83.38 1,753,934 -0.91(-1.08%)
Feb 21, 2018 84.43 86.44 84.26 84.29 1,766,398 -0.02(-0.02%)
Feb 20, 2018 82.73 84.67 82.73 84.31 1,812,940 +1.04(+1.25%)
Feb 16, 2018 83.27 83.27 83.27 0 -1.29(-1.53%)
Feb 15, 2018 86.09 86.31 84.33 84.56 2,995,819 -1.41(-1.64%)
Feb 14, 2018 82.12 87.11 82.01 85.97 3,946,835 +2.76(+3.32%)
Feb 13, 2018 83.57 83.21 2,495,583 +1.39(+1.70%)
Feb 12, 2018 80.91 82.16 80.59 81.82 2,431,986 +1.39(+1.73%)
Feb 09, 2018 79.23 81.23 77.56 80.43 3,239,095 +1.77(+2.25%)
Feb 08, 2018 81.95 82.37 78.64 78.66 5,035,455 -3.36(-4.10%)
Feb 07, 2018 80.99 83.28 80.54 82.02 3,526,731 +1.33(+1.65%)
Feb 06, 2018 78.58 80.97 77.78 80.69 4,634,585 -0.05(-0.06%)
Feb 05, 2018 82.13 83.01 79.82 80.74 1,708,308 -1.91(-2.31%)
Feb 02, 2018 85.55 85.80 82.31 82.65 2,718,375 -3.11(-3.63%)
Feb 01, 2018 85.33 86.28 85.10 85.76 2,139,897 +0.11(+0.13%)
Jan 31, 2018 86.52 87.00 85.63 85.65 1,857,112 -0.76(-0.88%)
Jan 30, 2018 86.50 86.75 86.36 86.41 1,678,640 -0.87(-1.00%)
Jan 29, 2018 87.44 88.11 87.03 87.28 1,561,068 -0.41(-0.47%)
Jan 26, 2018 86.94 87.69 86.33 87.69 944,730 +1.06(+1.22%)
Jan 25, 2018 86.04 86.75 85.40 86.63 1,467,760 +0.84(+0.98%)
Jan 24, 2018 86.80 86.99 85.13 85.79 1,984,712 -0.74(-0.86%)
Jan 23, 2018 85.69 86.98 85.57 86.53 1,632,562 +0.76(+0.89%)
Jan 22, 2018 85.42 85.79 85.02 85.77 1,538,728 +0.28(+0.33%)
Jan 19, 2018 84.64 86.05 84.47 85.49 2,206,776 +1.54(+1.83%)
Jan 18, 2018 84.18 84.82 83.91 83.95 1,314,366 -0.08(-0.10%)
Jan 17, 2018 82.90 84.51 82.90 84.03 1,440,416 +0.63(+0.76%)
Jan 16, 2018 84.57 84.99 82.98 83.40 1,430,322 -0.55(-0.66%)
Jan 12, 2018 83.95 83.95 83.95 0 +0.88(+1.06%)
Jan 11, 2018 81.98 83.22 81.64 83.07 3,886,383 +1.42(+1.74%)
Jan 10, 2018 81.65 1,745,535 -0.28(-0.34%)
Jan 09, 2018 81.11 82.07 80.97 81.93 1,354,775 +0.99(+1.22%)
Jan 08, 2018 80.30 81.06 79.53 80.94 2,483,142 +1.65(+2.08%)
Jan 05, 2018 80.24 80.24 78.91 79.29 2,273,569 -0.96(-1.20%)
Jan 04, 2018 80.86 81.23 80.23 80.25 1,548,169 -0.60(-0.74%)
Jan 03, 2018 79.81 80.89 79.62 80.85 1,425,569 +1.17(+1.47%)
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.