Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 70.02 70.02 70.02 0 +0.33(+0.47%)
Mar 28, 2018 68.84 70.29 68.82 69.70 4,704,108 +1.22(+1.78%)
Mar 27, 2018 68.87 69.33 68.01 68.48 4,497,636 -0.47(-0.68%)
Mar 26, 2018 68.43 68.99 67.56 68.95 3,854,601 +1.29(+1.90%)
Mar 23, 2018 69.48 69.54 67.44 67.66 4,748,974 -1.60(-2.31%)
Mar 22, 2018 70.20 70.60 69.16 69.26 4,217,203 -1.55(-2.19%)
Mar 21, 2018 71.01 71.50 70.62 70.81 4,476,994 -0.12(-0.17%)
Mar 20, 2018 71.54 71.68 70.46 70.93 4,357,540 -0.33(-0.46%)
Mar 19, 2018 72.51 72.59 70.74 71.26 5,653,731 -1.59(-2.19%)
Mar 16, 2018 71.68 72.85 71.61 72.85 9,199,672 +1.57(+2.21%)
Mar 15, 2018 71.12 72.28 71.01 71.27 4,320,258 +0.24(+0.33%)
Mar 14, 2018 71.99 70.61 71.04 3,500,253 -0.60(-0.83%)
Mar 13, 2018 71.57 72.29 71.29 71.64 5,373,296 +0.10(+0.14%)
Mar 12, 2018 72.25 72.34 71.15 71.54 5,590,287 -0.52(-0.72%)
Mar 09, 2018 71.75 72.37 71.39 72.05 4,860,962 +0.65(+0.91%)
Mar 08, 2018 70.28 71.52 70.12 71.40 3,835,839 +1.31(+1.87%)
Mar 07, 2018 70.24 70.09 2,504,264 +0.23(+0.32%)
Mar 06, 2018 70.47 70.59 69.58 69.86 3,273,863 -0.46(-0.66%)
Mar 05, 2018 69.60 70.67 69.43 70.32 4,216,875 +0.43(+0.61%)
Mar 02, 2018 69.13 70.23 69.07 69.90 3,554,148 +0.66(+0.95%)
Mar 01, 2018 69.74 70.02 68.36 69.24 6,914,830 -0.47(-0.68%)
Feb 28, 2018 71.30 71.66 69.70 69.71 6,765,683 -1.52(-2.13%)
Feb 27, 2018 72.54 72.59 71.22 71.23 5,370,219 -1.34(-1.85%)
Feb 26, 2018 71.49 72.83 71.47 72.57 6,641,634 +1.29(+1.82%)
Feb 23, 2018 70.35 71.37 70.27 71.27 5,712,592 +1.41(+2.02%)
Feb 22, 2018 69.86 8,493,754 -0.33(-0.46%)
Feb 21, 2018 70.22 71.27 70.19 70.19 4,277,172 +0.00(+0.00%)
Feb 20, 2018 70.76 71.23 69.85 70.19 3,530,173 -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 5,315,346 +0.90(+1.29%)
Feb 14, 2018 68.25 69.86 68.19 69.72 4,818,547 +1.25(+1.83%)
Feb 13, 2018 68.30 68.81 68.05 68.47 4,498,163 -0.04(-0.05%)
Feb 12, 2018 68.89 69.27 67.56 68.50 7,183,462 +0.02(+0.03%)
Feb 09, 2018 67.43 69.01 66.20 68.48 9,950,855 +1.81(+2.72%)
Feb 08, 2018 69.35 69.76 66.65 66.67 8,970,634 -2.26(-3.27%)
Feb 07, 2018 69.86 70.58 68.91 68.92 9,172,301 -1.14(-1.63%)
Feb 06, 2018 68.78 71.07 68.02 70.06 11,748,170 -0.06(-0.08%)
Feb 05, 2018 72.67 73.32 68.79 70.12 8,894,491 -2.81(-3.85%)
Feb 02, 2018 73.56 74.59 72.88 72.93 5,735,266 -1.11(-1.49%)
Feb 01, 2018 73.25 74.45 73.03 74.04 9,361,629 +0.86(+1.18%)
Jan 31, 2018 77.71 77.92 73.01 73.17 11,752,133 -4.17(-5.39%)
Jan 30, 2018 77.84 78.11 76.55 77.34 5,997,655 -1.36(-1.72%)
Jan 29, 2018 77.95 79.35 77.84 78.70 5,926,110 +0.47(+0.60%)
Jan 26, 2018 76.15 78.58 76.15 78.23 7,117,398 +1.86(+2.44%)
Jan 25, 2018 76.19 76.72 75.97 76.37 5,789,977 +0.64(+0.84%)
Jan 24, 2018 76.24 76.51 75.72 75.73 6,660,644 -0.11(-0.14%)
Jan 23, 2018 76.52 77.19 75.68 75.84 6,376,025 -0.92(-1.19%)
Jan 22, 2018 74.79 76.87 74.03 76.76 7,095,000 -0.04(-0.06%)
Jan 19, 2018 77.41 77.51 76.65 76.80 6,486,013 -0.30(-0.38%)
Jan 18, 2018 77.30 77.39 76.61 77.10 4,948,689 -0.35(-0.45%)
Jan 17, 2018 77.08 77.59 76.78 77.45 4,545,219 +0.83(+1.08%)
Jan 16, 2018 77.20 77.79 76.50 76.62 5,312,039 -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 2,946,942 +0.26(+0.34%)
Jan 10, 2018 76.91 77.41 76.80 77.35 1,864,004 +0.04(+0.05%)
Jan 09, 2018 77.44 77.64 77.03 77.31 2,700,779 -0.06(-0.08%)
Jan 08, 2018 77.88 77.90 76.72 77.38 3,619,207 -0.40(-0.51%)
Jan 05, 2018 77.34 77.93 77.20 77.77 3,279,594 +0.94(+1.23%)
Jan 04, 2018 76.61 77.08 76.13 76.83 2,740,930 +0.34(+0.45%)
Jan 03, 2018 76.13 76.74 75.71 76.49 3,426,367 +0.41(+0.54%)
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.