Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 60.99 61.42 60.08 60.11 24,265,912 -0.71(-1.17%)
Feb 27, 2018 61.73 62.01 60.79 60.82 25,077,738 -1.01(-1.64%)
Feb 26, 2018 61.50 61.90 61.09 61.83 21,710,304 +0.45(+0.74%)
Feb 23, 2018 60.90 61.40 60.68 61.38 15,674,696 +0.64(+1.06%)
Feb 22, 2018 60.47 60.73 19,451,546 -0.58(-0.95%)
Feb 21, 2018 60.83 62.44 60.88 61.31 19,942,394 +0.43(+0.71%)
Feb 20, 2018 61.03 61.50 60.59 60.88 15,110,587 -0.29(-0.47%)
Feb 16, 2018 61.17 61.17 61.17 0 -0.21(-0.34%)
Feb 15, 2018 61.46 61.68 61.07 61.38 13,897,768 +0.29(+0.48%)
Feb 14, 2018 59.74 61.20 59.50 61.08 20,418,400 +1.22(+2.04%)
Feb 13, 2018 60.02 59.86 14,535,588 +0.33(+0.56%)
Feb 12, 2018 59.30 60.12 58.90 59.53 20,940,792 +0.86(+1.47%)
Feb 09, 2018 58.14 59.15 56.53 58.67 33,426,782 +1.44(+2.52%)
Feb 08, 2018 59.78 59.92 57.17 57.23 31,281,610 -2.48(-4.16%)
Feb 07, 2018 60.58 59.18 59.71 23,682,204 +0.14(+0.23%)
Feb 06, 2018 56.95 59.87 56.65 59.58 39,915,164 +0.69(+1.18%)
Feb 05, 2018 60.13 61.49 57.49 58.88 38,841,116 -2.45(-3.99%)
Feb 02, 2018 62.63 62.95 61.22 61.33 23,310,450 -1.48(-2.36%)
Feb 01, 2018 62.07 62.83 61.97 62.81 15,680,684 +0.57(+0.92%)
Jan 31, 2018 62.48 62.96 62.01 62.24 20,509,432 -0.11(-0.18%)
Jan 30, 2018 62.81 63.13 62.35 62.35 19,926,678 -1.06(-1.68%)
Jan 29, 2018 63.54 64.00 63.31 63.41 18,423,244 -0.10(-0.15%)
Jan 26, 2018 63.13 63.51 62.61 63.51 16,150,156 +0.51(+0.81%)
Jan 25, 2018 63.32 63.75 63.02 63.00 20,398,366 -0.01(-0.01%)
Jan 24, 2018 62.62 63.21 62.38 63.01 22,825,460 +0.71(+1.15%)
Jan 23, 2018 62.22 62.56 61.83 62.29 12,523,634 -0.03(-0.05%)
Jan 22, 2018 62.05 62.57 61.90 62.33 14,570,658 +0.23(+0.37%)
Jan 19, 2018 61.52 62.16 61.42 62.10 22,462,812 +0.72(+1.18%)
Jan 18, 2018 61.59 61.62 61.13 61.37 19,421,770 -0.06(-0.10%)
Jan 17, 2018 60.98 61.59 60.35 61.44 26,421,664 +0.29(+0.47%)
Jan 16, 2018 61.67 62.21 60.90 61.15 32,982,042 +0.21(+0.35%)
Jan 12, 2018 60.94 60.94 60.94 0 +1.02(+1.69%)
Jan 11, 2018 60.26 60.29 59.59 59.92 19,488,828 -0.07(-0.12%)
Jan 10, 2018 60.50 59.77 59.99 17,662,196 +0.27(+0.45%)
Jan 09, 2018 59.29 60.18 59.17 59.72 17,917,426 +0.62(+1.05%)
Jan 08, 2018 59.61 59.67 58.95 59.11 17,924,442 -0.70(-1.17%)
Jan 05, 2018 60.04 60.09 59.45 59.80 19,293,438 -0.08(-0.13%)
Jan 04, 2018 59.49 60.36 59.22 59.88 21,258,590 +0.73(+1.23%)
Jan 03, 2018 58.96 59.27 58.66 59.15 18,479,952 +0.18(+0.31%)
Jan 02, 2018 59.55 59.62 58.70 58.97 19,946,758 -0.04(-0.07%)
Dec 29, 2017 59.01 59.01 59.01 0 -0.53(-0.89%)
Dec 28, 2017 59.41 59.61 59.35 59.54 11,032,557 +0.15(+0.25%)
Dec 27, 2017 59.22 59.54 59.10 59.39 13,673,558 +0.09(+0.15%)
Dec 26, 2017 59.84 60.05 59.01 59.30 13,719,224 -0.56(-0.94%)
Dec 22, 2017 60.18 60.26 59.52 59.87 15,139,860 -0.26(-0.44%)
Dec 21, 2017 59.46 60.33 59.43 60.13 17,728,304 +0.92(+1.55%)
Dec 20, 2017 59.76 60.09 59.17 59.21 22,192,542 -0.03(-0.05%)
Dec 19, 2017 60.35 60.39 59.21 59.24 21,591,052 -0.77(-1.28%)
Dec 18, 2017 59.70 60.28 59.69 60.01 20,740,012 +0.71(+1.20%)
Dec 15, 2017 59.04 59.60 58.90 59.30 46,808,396 +0.67(+1.15%)
Dec 14, 2017 59.66 59.82 58.51 58.62 28,699,268 -0.97(-1.62%)
Dec 13, 2017 60.23 60.52 59.52 59.59 25,443,166 -0.80(-1.33%)
Dec 12, 2017 60.39 60.91 59.89 60.39 23,177,450 +0.24(+0.40%)
Dec 11, 2017 60.22 60.37 59.90 60.15 13,058,674 +0.11(+0.18%)
Dec 08, 2017 59.53 60.05 59.45 60.04 15,712,797 +0.58(+0.97%)
Dec 07, 2017 59.22 59.73 58.89 59.46 24,169,930 -0.36(-0.61%)
Dec 06, 2017 60.46 60.67 59.55 59.83 20,764,680 -0.87(-1.44%)
Dec 05, 2017 61.05 61.29 60.42 60.70 20,218,330 -0.44(-0.73%)
Dec 04, 2017 61.08 61.79 60.76 61.14 29,155,892 +1.26(+2.11%)
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.