Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 71.30 71.66 69.70 69.71 6,765,798 -1.52(-2.13%)
Feb 27, 2018 72.54 72.59 71.22 71.23 5,370,310 -1.34(-1.85%)
Feb 26, 2018 71.49 72.83 71.47 72.57 6,641,747 +1.29(+1.82%)
Feb 23, 2018 70.35 71.37 70.27 71.27 5,712,689 +1.41(+2.02%)
Feb 22, 2018 69.86 8,493,898 -0.33(-0.46%)
Feb 21, 2018 70.22 71.27 70.19 70.19 4,277,245 +0.00(+0.00%)
Feb 20, 2018 70.76 71.23 69.85 70.19 3,530,233 -1.29(-1.80%)
Feb 16, 2018 71.47 71.47 71.47 0 +0.86(+1.22%)
Feb 15, 2018 70.37 70.73 69.72 70.61 5,315,437 +0.90(+1.29%)
Feb 14, 2018 68.25 69.86 68.19 69.72 4,818,629 +1.25(+1.83%)
Feb 13, 2018 68.29 68.81 68.05 68.46 4,498,239 -0.04(-0.05%)
Feb 12, 2018 68.89 69.26 67.56 68.50 7,183,583 +0.02(+0.03%)
Feb 09, 2018 67.43 69.01 66.20 68.48 9,951,023 +1.81(+2.72%)
Feb 08, 2018 69.34 69.76 66.65 66.67 8,970,786 -2.25(-3.27%)
Feb 07, 2018 69.86 70.58 68.91 68.92 9,172,456 -1.14(-1.63%)
Feb 06, 2018 68.78 71.07 68.02 70.06 11,748,369 -0.06(-0.08%)
Feb 05, 2018 72.67 73.32 68.79 70.12 8,894,642 -2.81(-3.85%)
Feb 02, 2018 73.56 74.59 72.88 72.93 5,735,363 -1.11(-1.49%)
Feb 01, 2018 73.25 74.45 73.03 74.03 9,361,787 +0.86(+1.18%)
Jan 31, 2018 77.71 77.92 73.01 73.17 11,752,331 -4.17(-5.39%)
Jan 30, 2018 77.83 78.10 76.55 77.34 5,997,757 -1.36(-1.72%)
Jan 29, 2018 77.95 79.35 77.84 78.70 5,926,210 +0.47(+0.60%)
Jan 26, 2018 76.15 78.58 76.15 78.23 7,117,519 +1.86(+2.43%)
Jan 25, 2018 76.19 76.72 75.97 76.37 5,790,075 +0.64(+0.84%)
Jan 24, 2018 76.24 76.50 75.71 75.73 6,660,757 -0.11(-0.14%)
Jan 23, 2018 76.52 77.19 75.68 75.84 6,376,133 -0.92(-1.19%)
Jan 22, 2018 74.79 76.87 74.03 76.76 7,095,120 -0.04(-0.06%)
Jan 19, 2018 77.41 77.51 76.65 76.80 6,486,123 -0.30(-0.38%)
Jan 18, 2018 77.30 77.39 76.60 77.10 4,948,773 -0.35(-0.45%)
Jan 17, 2018 77.08 77.58 76.78 77.45 4,545,296 +0.83(+1.08%)
Jan 16, 2018 77.20 77.79 76.50 76.62 5,312,129 -1.52(-1.94%)
Jan 12, 2018 78.14 78.14 78.14 0 +0.53(+0.68%)
Jan 11, 2018 77.41 77.78 77.14 77.61 2,946,992 +0.26(+0.34%)
Jan 10, 2018 76.91 77.41 76.80 77.35 1,864,036 +0.04(+0.05%)
Jan 09, 2018 77.44 77.64 77.03 77.31 2,700,824 -0.06(-0.08%)
Jan 08, 2018 77.88 77.90 76.72 77.38 3,619,268 -0.40(-0.51%)
Jan 05, 2018 77.34 77.93 77.20 77.77 3,279,649 +0.94(+1.23%)
Jan 04, 2018 76.61 77.08 76.13 76.83 2,740,976 +0.34(+0.45%)
Jan 03, 2018 76.13 76.73 75.71 76.49 3,426,425 +0.41(+0.54%)
Jan 02, 2018 75.88 76.36 75.52 76.07 3,846,608 +0.20(+0.26%)
Dec 29, 2017 75.88 75.88 75.88 0 -0.53(-0.69%)
Dec 28, 2017 76.63 76.76 76.26 76.41 1,927,984 -0.08(-0.11%)
Dec 27, 2017 76.53 76.77 76.35 76.49 1,483,610 +0.13(+0.18%)
Dec 26, 2017 76.62 76.75 76.33 76.35 1,224,712 -0.07(-0.09%)
Dec 22, 2017 76.90 77.06 76.14 76.42 2,042,409 -0.49(-0.63%)
Dec 21, 2017 77.29 77.42 76.77 76.91 2,253,258 -0.12(-0.15%)
Dec 20, 2017 77.87 78.10 76.94 77.03 3,358,143 -0.87(-1.12%)
Dec 19, 2017 77.30 77.95 77.12 77.90 4,483,201 +0.57(+0.73%)
Dec 18, 2017 78.56 77.25 77.33 4,225,436 -0.41(-0.53%)
Dec 15, 2017 78.06 78.70 77.50 77.74 8,177,522 +0.04(+0.05%)
Dec 14, 2017 79.25 79.35 77.37 77.71 4,884,829 -1.25(-1.58%)
Dec 13, 2017 77.63 80.04 77.63 78.96 6,441,480 +1.06(+1.36%)
Dec 12, 2017 77.90 78.07 77.25 77.90 4,733,630 +0.04(+0.05%)
Dec 11, 2017 77.81 78.01 77.33 77.86 3,714,300 +0.20(+0.25%)
Dec 08, 2017 76.95 77.67 76.78 77.66 4,204,410 +0.52(+0.68%)
Dec 07, 2017 76.55 77.14 76.05 77.14 4,836,455 +0.49(+0.64%)
Dec 06, 2017 77.30 77.61 75.94 76.65 3,485,143 -0.66(-0.86%)
Dec 05, 2017 76.89 77.78 76.55 77.31 4,315,260 +0.43(+0.56%)
Dec 04, 2017 77.96 76.71 76.88 4,706,631 +0.23(+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.