Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 78.78 79.18 77.01 77.02 6,123,364 -1.68(-2.13%)
Feb 27, 2018 80.15 80.21 78.69 78.70 4,860,382 -1.48(-1.85%)
Feb 26, 2018 78.99 80.47 78.96 80.18 6,011,092 +1.43(+1.82%)
Feb 23, 2018 77.73 78.86 77.64 78.75 5,170,251 +1.56(+2.02%)
Feb 22, 2018 77.19 7,687,375 -0.36(-0.46%)
Feb 21, 2018 77.59 78.75 77.55 77.55 3,871,107 +0.00(+0.00%)
Feb 20, 2018 78.18 78.70 77.18 77.55 3,195,026 -1.42(-1.80%)
Feb 16, 2018 78.97 78.97 78.97 0 +0.95(+1.22%)
Feb 15, 2018 77.75 78.15 77.03 78.02 4,810,719 +0.99(+1.29%)
Feb 14, 2018 75.41 77.19 75.34 77.03 4,361,085 +0.82(+1.08%)
Feb 13, 2018 76.02 76.59 75.75 76.21 4,041,068 -0.04(-0.05%)
Feb 12, 2018 76.68 77.10 75.20 76.25 6,453,492 +0.02(+0.03%)
Feb 09, 2018 75.06 76.82 73.69 76.23 8,939,668 +2.02(+2.72%)
Feb 08, 2018 77.19 77.65 74.19 74.21 8,059,055 -2.51(-3.27%)
Feb 07, 2018 77.76 78.56 76.71 76.72 8,240,229 -1.27(-1.63%)
Feb 06, 2018 76.56 79.11 75.71 77.99 10,554,343 -0.06(-0.08%)
Feb 05, 2018 80.89 81.61 76.57 78.05 7,990,650 -3.13(-3.85%)
Feb 02, 2018 81.88 83.03 81.12 81.18 5,152,459 -1.23(-1.49%)
Feb 01, 2018 81.54 82.87 81.29 82.41 8,410,318 +0.96(+1.18%)
Jan 31, 2018 86.50 86.73 81.27 81.45 10,557,903 -4.64(-5.39%)
Jan 30, 2018 86.64 86.94 85.21 86.09 5,388,185 -1.51(-1.72%)
Jan 29, 2018 86.77 88.33 86.65 87.60 5,323,910 +0.52(+0.60%)
Jan 26, 2018 84.76 87.47 84.76 87.08 6,394,142 +2.07(+2.44%)
Jan 25, 2018 84.81 85.40 84.56 85.01 5,201,611 +0.71(+0.84%)
Jan 24, 2018 84.86 85.16 84.28 84.30 5,983,802 -0.12(-0.14%)
Jan 23, 2018 85.18 85.92 84.24 84.42 5,728,106 -1.02(-1.19%)
Jan 22, 2018 83.25 85.57 82.40 85.44 6,374,020 -0.05(-0.06%)
Jan 19, 2018 86.17 86.28 85.32 85.49 5,826,917 -0.33(-0.38%)
Jan 18, 2018 86.04 86.14 85.27 85.82 4,445,813 -0.39(-0.45%)
Jan 17, 2018 85.80 86.36 85.47 86.21 4,083,343 +0.92(+1.08%)
Jan 16, 2018 85.93 86.59 85.15 85.29 4,772,240 -1.69(-1.94%)
Jan 12, 2018 86.98 86.98 86.98 0 +0.59(+0.68%)
Jan 11, 2018 86.17 86.58 85.87 86.39 2,647,480 +0.29(+0.34%)
Jan 10, 2018 85.61 86.17 85.49 86.10 1,674,588 +0.04(+0.05%)
Jan 09, 2018 86.20 86.42 85.74 86.06 2,426,331 -0.07(-0.08%)
Jan 08, 2018 86.69 86.71 85.40 86.13 3,251,430 -0.44(-0.51%)
Jan 05, 2018 86.09 86.75 85.93 86.57 2,946,328 +1.05(+1.23%)
Jan 04, 2018 85.28 85.80 84.74 85.52 2,462,402 +0.38(+0.45%)
Jan 03, 2018 84.74 85.42 84.27 85.14 3,078,186 +0.46(+0.54%)
Jan 02, 2018 84.46 85.00 84.06 84.68 3,455,665 +0.22(+0.26%)
Dec 29, 2017 84.46 84.46 84.46 0 -0.59(-0.69%)
Dec 28, 2017 85.30 85.44 84.89 85.05 1,732,037 -0.09(-0.11%)
Dec 27, 2017 85.19 85.46 84.99 85.14 1,332,826 +0.15(+0.18%)
Dec 26, 2017 85.29 85.43 84.96 84.99 1,100,241 -0.08(-0.09%)
Dec 22, 2017 85.60 85.78 84.75 85.07 1,834,833 -0.54(-0.63%)
Dec 21, 2017 86.03 86.18 85.46 85.61 2,024,252 -0.13(-0.15%)
Dec 20, 2017 86.68 86.94 85.64 85.74 3,016,844 -0.97(-1.12%)
Dec 19, 2017 86.04 86.77 85.85 86.71 4,027,559 +0.63(+0.73%)
Dec 18, 2017 87.45 85.99 86.08 3,795,991 -0.46(-0.53%)
Dec 15, 2017 86.89 87.61 86.27 86.54 7,346,414 +0.04(+0.05%)
Dec 14, 2017 88.22 88.33 86.12 86.50 4,388,368 -1.39(-1.58%)
Dec 13, 2017 86.41 89.09 86.41 87.89 5,786,811 +1.18(+1.36%)
Dec 12, 2017 86.71 86.90 85.99 86.71 4,252,536 +0.04(+0.05%)
Dec 11, 2017 86.61 86.84 86.08 86.67 3,336,804 +0.22(+0.25%)
Dec 08, 2017 85.66 86.46 85.47 86.45 3,777,102 +0.58(+0.68%)
Dec 07, 2017 85.21 85.87 84.65 85.87 4,344,910 +0.55(+0.64%)
Dec 06, 2017 86.04 86.39 84.54 85.32 3,130,937 -0.74(-0.86%)
Dec 05, 2017 85.59 86.58 85.21 86.06 3,876,686 +0.48(+0.56%)
Dec 04, 2017 86.78 85.39 85.58 4,228,281 +0.26(+0.30%)
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.