Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 71.62 72.21 71.02 71.59 5,731,975 +0.36(+0.51%)
Feb 27, 2018 71.54 72.37 71.06 71.23 3,645,603 -0.32(-0.45%)
Feb 26, 2018 71.68 71.87 70.83 71.55 2,137,198 +0.23(+0.32%)
Feb 23, 2018 70.97 71.34 70.43 71.32 2,176,757 +0.92(+1.31%)
Feb 22, 2018 69.71 70.91 69.53 70.40 2,781,453 +1.18(+1.70%)
Feb 21, 2018 69.17 70.51 69.05 69.22 2,141,091 +0.23(+0.33%)
Feb 20, 2018 68.39 69.17 68.16 68.99 1,682,892 +0.21(+0.31%)
Feb 16, 2018 68.78 68.78 68.78 0 -0.20(-0.29%)
Feb 15, 2018 69.49 69.71 68.03 68.98 2,347,546 -0.14(-0.20%)
Feb 14, 2018 69.34 67.37 69.12 1,635,558 +0.98(+1.44%)
Feb 13, 2018 67.74 68.29 67.25 68.14 1,294,767 -0.10(-0.15%)
Feb 12, 2018 68.00 68.98 67.75 68.24 2,129,942 +0.74(+1.10%)
Feb 09, 2018 67.55 68.12 65.31 67.50 2,382,083 +0.52(+0.78%)
Feb 08, 2018 69.19 66.98 66.98 3,267,084 -1.71(-2.49%)
Feb 07, 2018 69.71 70.64 68.65 68.69 3,000,490 -1.36(-1.94%)
Feb 06, 2018 70.26 67.32 70.05 3,268,907 -0.37(-0.53%)
Feb 05, 2018 72.60 72.95 69.88 70.42 1,872,648 -2.18(-3.00%)
Feb 02, 2018 74.36 74.57 72.48 72.60 1,944,732 -2.12(-2.84%)
Feb 01, 2018 74.04 75.05 73.91 74.72 1,976,359 +0.16(+0.21%)
Jan 31, 2018 76.23 77.00 73.94 74.56 3,206,521 -1.18(-1.56%)
Jan 30, 2018 76.50 76.80 72.08 75.74 5,874,442 -3.26(-4.13%)
Jan 29, 2018 78.40 79.69 78.25 79.00 3,665,551 +0.29(+0.37%)
Jan 26, 2018 77.59 78.79 77.13 78.71 1,954,697 +1.49(+1.93%)
Jan 25, 2018 78.41 78.65 77.03 77.22 2,565,676 -1.07(-1.37%)
Jan 24, 2018 77.66 78.38 77.54 78.29 2,070,835 +0.93(+1.20%)
Jan 23, 2018 77.32 77.63 76.71 77.36 1,081,747 -0.28(-0.36%)
Jan 22, 2018 77.52 77.74 76.82 77.64 2,344,247 +0.13(+0.17%)
Jan 19, 2018 76.67 77.42 76.42 77.51 1,962,044 +1.11(+1.45%)
Jan 18, 2018 76.40 77.43 76.26 76.40 1,671,403 -0.14(-0.18%)
Jan 17, 2018 76.47 76.83 75.77 76.54 1,493,387 +0.57(+0.75%)
Jan 16, 2018 76.52 76.80 75.50 75.97 3,014,603 -0.43(-0.56%)
Jan 12, 2018 76.40 76.40 76.40 0 +0.83(+1.10%)
Jan 11, 2018 74.36 75.73 74.19 75.57 2,786,739 +1.46(+1.97%)
Jan 10, 2018 75.01 73.88 74.11 2,975,614 -0.72(-0.96%)
Jan 09, 2018 74.86 75.10 74.45 74.83 2,869,764 -0.03(-0.04%)
Jan 08, 2018 74.86 75.24 74.72 74.86 2,075,636 -0.24(-0.32%)
Jan 05, 2018 75.32 75.37 74.44 75.10 2,024,502 +0.25(+0.33%)
Jan 04, 2018 74.19 75.69 74.00 74.85 3,095,109 +0.94(+1.27%)
Jan 03, 2018 72.47 73.94 72.42 73.91 1,428,635 +0.89(+1.22%)
Jan 02, 2018 72.57 73.57 72.46 73.02 2,251,499 +1.94(+2.73%)
Dec 29, 2017 71.08 71.08 71.08 0 -0.36(-0.50%)
Dec 28, 2017 70.95 71.55 70.61 71.44 1,060,178 +0.60(+0.85%)
Dec 27, 2017 71.45 71.45 70.85 70.84 1,051,817 -0.31(-0.44%)
Dec 26, 2017 71.24 71.57 70.96 71.15 476,404 +0.15(+0.21%)
Dec 22, 2017 71.13 71.17 70.83 71.00 880,336 -0.23(-0.32%)
Dec 21, 2017 71.20 71.48 70.37 71.23 1,123,467 -0.08(-0.11%)
Dec 20, 2017 71.19 71.53 70.70 71.31 1,406,796 +0.41(+0.58%)
Dec 19, 2017 71.14 71.36 70.47 70.90 1,448,920 +0.30(+0.42%)
Dec 18, 2017 69.65 70.99 69.65 70.60 1,969,854 +1.44(+2.08%)
Dec 15, 2017 69.84 69.99 69.04 69.16 2,827,720 -0.06(-0.09%)
Dec 14, 2017 70.40 70.51 68.96 69.22 1,697,521 -0.88(-1.26%)
Dec 13, 2017 70.80 71.17 69.93 70.10 1,590,657 -1.81(-2.52%)
Dec 12, 2017 71.81 72.31 71.22 71.91 2,479,201 +0.17(+0.24%)
Dec 11, 2017 70.68 71.90 70.68 71.74 1,853,886 -0.23(-0.32%)
Dec 08, 2017 71.69 72.02 71.21 71.97 1,569,313 +0.75(+1.05%)
Dec 07, 2017 70.21 71.68 69.89 71.22 1,842,483 +1.10(+1.57%)
Dec 06, 2017 70.28 70.38 69.69 70.12 1,961,671 -0.05(-0.07%)
Dec 05, 2017 70.27 71.58 69.91 70.17 2,761,331 -0.10(-0.14%)
Dec 04, 2017 71.77 69.65 70.27 3,671,516 +0.62(+0.89%)
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.