Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 73.05 66.32 62.48 64.50 16,688,693 -8.55(-11.70%)
Feb 27, 2017 72.10 73.86 71.26 73.05 2,713,851 +0.22(+0.30%)
Feb 24, 2017 72.78 73.15 71.66 72.83 1,488,623 +0.31(+0.43%)
Feb 23, 2017 72.23 72.89 72.13 72.52 1,617,460 -0.02(-0.02%)
Feb 22, 2017 73.04 73.04 71.95 72.54 1,663,622 -0.50(-0.68%)
Feb 21, 2017 72.29 73.25 72.10 73.04 2,137,524 +0.17(+0.24%)
Feb 17, 2017 72.87 72.87 72.87 0 +1.16(+1.62%)
Feb 16, 2017 72.94 73.02 71.17 71.70 1,667,803 -1.54(-2.10%)
Feb 15, 2017 70.22 73.56 70.21 73.24 2,156,258 +2.39(+3.37%)
Feb 14, 2017 68.96 71.22 68.96 70.85 1,736,681 +1.70(+2.46%)
Feb 13, 2017 69.17 69.31 68.50 69.15 1,008,015 +0.66(+0.96%)
Feb 10, 2017 68.42 68.98 67.93 68.49 1,209,193 -0.03(-0.05%)
Feb 09, 2017 67.23 68.56 66.98 68.53 1,914,372 +1.30(+1.94%)
Feb 08, 2017 66.89 67.63 66.75 67.23 2,372,740 +0.15(+0.22%)
Feb 07, 2017 68.40 68.51 66.32 67.08 2,756,810 -0.28(-0.41%)
Feb 06, 2017 66.61 67.45 66.21 67.36 1,723,253 +0.08(+0.12%)
Feb 03, 2017 68.07 68.19 66.82 67.28 2,286,197 -0.37(-0.55%)
Feb 02, 2017 65.05 68.15 64.96 67.65 2,708,551 +1.42(+2.15%)
Feb 01, 2017 65.47 66.33 65.00 66.23 1,357,441 +0.53(+0.81%)
Jan 31, 2017 63.52 65.73 62.40 65.69 1,921,347 +1.51(+2.35%)
Jan 30, 2017 63.53 64.24 63.20 64.18 2,220,846 +0.43(+0.68%)
Jan 27, 2017 62.96 64.02 62.54 63.75 1,650,959 +1.30(+2.09%)
Jan 26, 2017 62.83 63.09 62.15 62.45 1,270,819 -0.35(-0.56%)
Jan 25, 2017 62.33 63.16 62.08 62.80 1,698,301 +0.76(+1.22%)
Jan 24, 2017 63.41 63.53 61.97 62.04 1,935,272 -1.35(-2.12%)
Jan 23, 2017 63.41 64.64 62.70 63.39 3,914,987 -1.36(-2.10%)
Jan 20, 2017 65.99 66.67 64.50 64.75 2,633,880 -1.22(-1.84%)
Jan 19, 2017 65.35 66.86 64.87 65.97 3,206,914 +0.01(+0.01%)
Jan 18, 2017 66.37 66.52 64.61 65.96 1,560,025 -0.08(-0.12%)
Jan 17, 2017 66.70 66.70 64.91 66.04 1,816,260 -1.08(-1.61%)
Jan 13, 2017 67.11 67.11 67.11 0 -0.33(-0.49%)
Jan 12, 2017 66.72 68.17 66.55 67.44 2,624,770 +0.26(+0.39%)
Jan 11, 2017 71.61 71.64 65.63 67.18 7,205,049 -4.98(-6.90%)
Jan 10, 2017 73.74 73.88 72.09 72.16 1,407,775 -1.54(-2.08%)
Jan 09, 2017 73.36 74.27 73.08 73.70 1,066,694 +0.16(+0.21%)
Jan 06, 2017 74.50 75.36 73.48 73.54 1,333,274 -1.10(-1.48%)
Jan 05, 2017 74.50 75.00 74.01 74.65 1,350,902 -0.60(-0.80%)
Jan 04, 2017 74.34 75.47 73.62 75.25 1,893,904 +0.63(+0.84%)
Jan 03, 2017 72.49 74.62 72.05 74.62 1,880,249 +2.82(+3.93%)
Dec 30, 2016 71.80 71.80 71.80 0 +0.79(+1.12%)
Dec 29, 2016 71.40 71.85 70.75 71.01 1,303,290 -0.46(-0.64%)
Dec 28, 2016 73.46 73.48 71.36 71.46 1,784,266 -2.02(-2.75%)
Dec 27, 2016 73.07 74.44 72.99 73.48 1,337,537 +0.17(+0.24%)
Dec 23, 2016 73.31 73.31 73.31 0 +0.55(+0.76%)
Dec 22, 2016 72.74 73.39 72.54 72.76 1,111,288 -0.39(-0.53%)
Dec 21, 2016 73.02 73.83 72.72 73.14 1,586,377 +0.06(+0.08%)
Dec 20, 2016 73.48 74.51 72.83 73.08 1,316,018 +0.15(+0.20%)
Dec 19, 2016 71.54 74.04 71.43 72.94 1,703,411 +1.44(+2.01%)
Dec 16, 2016 71.61 71.92 70.93 71.50 5,595,969 +0.23(+0.33%)
Dec 15, 2016 71.78 72.28 71.16 71.26 1,590,414 -0.52(-0.72%)
Dec 14, 2016 72.22 72.49 70.26 71.78 1,481,763 -0.46(-0.63%)
Dec 13, 2016 71.14 72.39 71.07 72.24 2,177,594 +1.24(+1.75%)
Dec 12, 2016 71.26 71.54 70.48 71.00 2,099,515 -0.17(-0.24%)
Dec 09, 2016 71.08 72.20 70.88 71.17 1,870,183 +0.47(+0.67%)
Dec 08, 2016 71.97 72.18 70.47 70.69 2,117,897 -1.72(-2.37%)
Dec 07, 2016 71.68 72.45 71.18 72.41 2,329,952 -0.46(-0.63%)
Dec 06, 2016 73.12 73.12 71.52 72.87 1,572,145 -0.16(-0.22%)
Dec 05, 2016 74.47 74.85 72.78 73.03 1,621,402 -1.12(-1.51%)
Dec 02, 2016 74.32 74.36 73.34 74.15 1,608,885 +0.14(+0.19%)
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.