Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 66.24 66.56 65.56 65.58 2,935,109 -0.37(-0.56%)
Feb 27, 2018 67.04 67.50 65.88 65.95 3,678,000 -1.02(-1.52%)
Feb 26, 2018 67.69 67.76 66.81 66.97 2,088,245 -0.40(-0.59%)
Feb 23, 2018 65.72 67.50 65.65 67.37 2,401,008 +1.69(+2.57%)
Feb 22, 2018 65.68 2,530,421 +0.10(+0.15%)
Feb 21, 2018 66.50 67.21 65.56 65.58 3,569,241 -0.79(-1.19%)
Feb 20, 2018 67.01 67.31 65.98 66.37 2,750,056 -0.89(-1.32%)
Feb 16, 2018 67.26 67.26 67.26 0 +0.58(+0.87%)
Feb 15, 2018 65.43 66.68 65.31 66.68 3,859,235 +1.38(+2.11%)
Feb 14, 2018 65.16 65.80 64.59 65.30 5,755,964 -0.28(-0.43%)
Feb 13, 2018 64.81 65.82 64.19 65.58 3,859,227 +0.78(+1.20%)
Feb 12, 2018 64.68 65.16 64.21 64.80 3,538,230 +0.08(+0.12%)
Feb 09, 2018 63.54 65.19 63.39 64.72 4,761,520 +1.34(+2.11%)
Feb 08, 2018 63.59 64.83 63.32 63.38 4,438,724 -1.07(-1.66%)
Feb 07, 2018 64.92 64.92 64.36 64.45 5,921,247 -0.46(-0.71%)
Feb 06, 2018 65.45 65.87 63.94 64.91 7,872,292 -2.02(-3.02%)
Feb 05, 2018 67.82 68.21 66.46 66.93 4,090,474 -0.82(-1.21%)
Feb 02, 2018 67.74 68.22 67.52 67.75 2,800,181 -0.09(-0.13%)
Feb 01, 2018 68.74 68.97 67.66 67.84 2,968,480 -0.94(-1.37%)
Jan 31, 2018 68.46 68.85 67.81 68.78 3,754,399 +0.43(+0.63%)
Jan 30, 2018 67.97 68.72 67.97 68.35 4,215,980 +0.45(+0.66%)
Jan 29, 2018 68.52 68.62 67.67 67.90 5,793,351 -0.85(-1.24%)
Jan 26, 2018 69.58 69.70 68.32 68.75 4,900,587 -0.95(-1.36%)
Jan 25, 2018 68.47 69.80 68.33 69.70 3,721,167 +1.22(+1.78%)
Jan 24, 2018 68.76 68.88 68.39 68.48 3,514,777 -0.29(-0.42%)
Jan 23, 2018 68.35 69.46 68.13 68.77 3,888,455 +0.64(+0.94%)
Jan 22, 2018 68.37 68.78 68.04 68.13 4,622,542 +0.37(+0.55%)
Jan 19, 2018 68.09 68.22 67.56 67.76 3,221,568 -0.04(-0.06%)
Jan 18, 2018 68.58 68.59 67.56 67.80 2,704,764 -0.45(-0.66%)
Jan 17, 2018 68.18 68.55 67.74 68.25 2,934,657 +0.75(+1.11%)
Jan 16, 2018 67.75 67.93 67.11 67.50 3,995,368 +0.04(+0.06%)
Jan 12, 2018 67.46 67.46 67.46 0 -1.27(-1.85%)
Jan 11, 2018 69.59 69.82 68.38 68.73 2,794,211 -0.77(-1.11%)
Jan 10, 2018 69.40 69.50 3,978,014 -1.08(-1.53%)
Jan 09, 2018 71.30 71.40 70.26 70.58 4,323,184 -0.84(-1.18%)
Jan 08, 2018 70.83 71.53 70.80 71.42 5,715,481 +0.62(+0.88%)
Jan 05, 2018 71.12 71.31 70.31 70.80 2,967,908 -0.15(-0.21%)
Jan 04, 2018 71.68 71.98 70.92 70.95 3,392,056 -0.85(-1.18%)
Jan 03, 2018 72.21 72.82 71.61 71.80 2,235,478 -0.61(-0.84%)
Jan 02, 2018 73.18 73.42 72.30 72.41 3,016,847 -1.16(-1.58%)
Dec 29, 2017 73.57 73.57 73.57 0 -0.08(-0.11%)
Dec 28, 2017 73.43 73.68 73.07 73.65 1,614,971 +0.41(+0.56%)
Dec 27, 2017 73.21 73.48 72.97 73.24 2,156,407 +0.25(+0.34%)
Dec 26, 2017 73.75 73.88 72.94 72.99 1,077,967 -0.66(-0.90%)
Dec 22, 2017 73.90 74.24 73.62 73.65 1,801,521 -0.09(-0.12%)
Dec 21, 2017 74.07 74.32 73.62 73.74 4,431,094 -0.76(-1.02%)
Dec 20, 2017 74.50 74.86 74.30 74.50 3,630,878 -0.01(-0.01%)
Dec 19, 2017 75.71 75.75 74.49 74.51 1,684,163 -0.99(-1.31%)
Dec 18, 2017 76.67 76.91 75.44 75.50 2,489,720 -1.04(-1.36%)
Dec 15, 2017 75.86 76.90 75.81 76.54 3,894,801 +0.25(+0.33%)
Dec 14, 2017 76.72 76.72 75.77 76.29 1,942,811 -0.22(-0.29%)
Dec 13, 2017 76.65 77.07 76.27 76.51 2,297,863 +0.49(+0.64%)
Dec 12, 2017 76.02 77.22 76.01 76.02 2,106,084 -1.06(-1.38%)
Dec 11, 2017 76.80 77.19 76.29 77.08 1,670,586 +0.15(+0.19%)
Dec 08, 2017 76.43 76.94 76.19 76.93 1,459,555 +0.32(+0.42%)
Dec 07, 2017 76.65 76.74 75.93 76.61 2,041,344 -0.12(-0.16%)
Dec 06, 2017 76.51 76.95 76.24 76.73 3,732,987 +0.46(+0.60%)
Dec 05, 2017 77.47 77.59 75.86 76.27 2,630,366 -1.12(-1.45%)
Dec 04, 2017 77.58 77.80 77.17 77.39 2,558,318 +0.15(+0.19%)
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.