Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 72.33 72.65 70.84 70.92 2,054,333 -0.47(-0.66%)
Feb 27, 2018 74.00 74.46 71.14 71.39 2,855,935 -5.48(-7.13%)
Feb 26, 2018 77.00 77.91 76.23 76.87 1,301,772 +0.04(+0.06%)
Feb 23, 2018 76.18 76.98 75.76 76.83 849,588 +1.03(+1.36%)
Feb 22, 2018 75.60 75.80 784,339 -0.03(-0.03%)
Feb 21, 2018 75.78 77.31 75.61 75.83 719,419 +0.05(+0.07%)
Feb 20, 2018 77.25 77.60 75.62 75.78 1,519,966 -2.19(-2.80%)
Feb 16, 2018 77.96 77.96 77.96 0 -0.09(-0.11%)
Feb 15, 2018 76.02 78.08 75.48 78.05 919,208 +2.60(+3.45%)
Feb 14, 2018 74.17 76.04 73.99 75.45 853,622 +0.74(+0.99%)
Feb 13, 2018 73.79 75.47 73.21 74.71 1,000,905 +0.44(+0.60%)
Feb 12, 2018 74.83 75.00 73.50 74.26 1,150,607 -0.01(-0.01%)
Feb 09, 2018 74.08 75.10 72.08 74.27 1,217,373 +0.76(+1.03%)
Feb 08, 2018 75.86 76.57 73.51 73.51 1,267,120 -2.68(-3.52%)
Feb 07, 2018 75.92 76.72 75.72 76.19 855,442 -0.45(-0.59%)
Feb 06, 2018 75.17 77.11 74.73 76.65 1,326,603 -0.11(-0.15%)
Feb 05, 2018 78.55 78.93 75.82 76.76 964,032 -1.94(-2.47%)
Feb 02, 2018 78.98 79.25 78.25 78.70 987,690 -0.49(-0.62%)
Feb 01, 2018 78.90 80.36 78.90 79.19 911,051 +0.30(+0.38%)
Jan 31, 2018 78.59 79.20 77.91 78.89 1,382,020 +0.40(+0.51%)
Jan 30, 2018 78.97 79.22 78.62 78.49 1,021,574 -1.92(-2.38%)
Jan 29, 2018 81.54 82.74 80.41 80.41 1,479,144 -2.43(-2.93%)
Jan 26, 2018 82.76 83.52 82.09 82.84 1,136,302 +0.49(+0.59%)
Jan 25, 2018 82.06 82.44 81.84 82.35 795,292 +0.85(+1.05%)
Jan 24, 2018 81.88 82.54 80.70 81.50 831,346 -0.33(-0.40%)
Jan 23, 2018 80.62 81.98 80.43 81.83 1,055,694 +0.48(+0.59%)
Jan 22, 2018 79.80 81.37 79.69 81.35 878,816 +1.36(+1.70%)
Jan 19, 2018 80.09 80.30 78.93 79.99 1,423,463 +0.17(+0.21%)
Jan 18, 2018 79.52 79.87 77.81 79.83 1,186,443 +0.08(+0.10%)
Jan 17, 2018 78.98 80.41 78.79 79.75 1,027,114 +0.64(+0.81%)
Jan 16, 2018 79.39 80.60 78.68 79.10 974,942 -0.82(-1.02%)
Jan 12, 2018 79.92 79.92 79.92 0 -0.17(-0.21%)
Jan 11, 2018 78.50 80.23 78.38 80.09 1,126,873 +1.66(+2.12%)
Jan 10, 2018 79.12 78.42 1,016,457 -0.66(-0.84%)
Jan 09, 2018 78.93 79.32 78.37 79.09 1,201,348 +0.62(+0.79%)
Jan 08, 2018 79.56 79.56 76.38 78.47 1,901,205 -0.91(-1.15%)
Jan 05, 2018 79.58 79.85 78.16 79.38 761,304 +0.09(+0.11%)
Jan 04, 2018 79.73 80.13 78.00 79.29 1,835,467 +1.43(+1.83%)
Jan 03, 2018 78.00 78.29 77.36 77.87 997,144 -0.22(-0.28%)
Jan 02, 2018 76.39 79.07 76.31 78.08 916,798 +2.20(+2.90%)
Dec 29, 2017 75.88 75.88 75.88 0 -0.10(-0.13%)
Dec 28, 2017 77.07 77.22 75.86 75.98 748,898 -1.08(-1.40%)
Dec 27, 2017 77.07 77.81 76.60 77.06 696,928 +0.51(+0.66%)
Dec 26, 2017 76.28 77.46 76.19 76.55 857,945 +0.80(+1.06%)
Dec 22, 2017 75.75 76.10 75.39 75.75 477,081 -0.15(-0.19%)
Dec 21, 2017 75.63 76.32 75.16 75.90 698,678 +0.57(+0.75%)
Dec 20, 2017 75.81 75.92 74.88 75.33 1,151,587 +0.56(+0.75%)
Dec 19, 2017 74.49 75.12 74.26 74.78 1,016,251 -0.43(-0.57%)
Dec 18, 2017 75.44 75.68 74.69 75.20 1,641,098 -0.10(-0.14%)
Dec 15, 2017 74.11 75.38 73.24 75.31 2,410,827 +2.14(+2.93%)
Dec 14, 2017 74.51 75.25 71.53 73.17 2,525,012 -1.72(-2.30%)
Dec 13, 2017 75.04 75.41 74.39 74.89 1,270,939 +0.09(+0.12%)
Dec 12, 2017 74.80 76.23 74.37 74.80 1,608,507 +0.29(+0.39%)
Dec 11, 2017 74.28 75.50 74.18 74.51 1,101,942 -0.01(-0.01%)
Dec 08, 2017 73.74 74.65 72.95 74.52 1,106,842 +2.38(+3.29%)
Dec 07, 2017 71.86 72.40 70.78 72.15 972,956 +0.43(+0.59%)
Dec 06, 2017 72.87 71.11 71.72 1,148,264 -1.04(-1.44%)
Dec 05, 2017 75.30 75.43 72.57 72.76 1,540,873 -2.37(-3.15%)
Dec 04, 2017 76.56 76.63 75.08 75.13 999,972 -0.61(-0.80%)
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.