Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 70.87 71.42 70.75 71.08 1,452,504 +0.34(+0.49%)
Jan 30, 2018 70.45 71.02 70.19 70.73 1,347,256 -0.29(-0.41%)
Jan 29, 2018 71.25 72.05 70.98 71.02 1,189,724 -0.49(-0.69%)
Jan 26, 2018 70.95 71.57 70.58 71.52 1,432,643 +0.83(+1.17%)
Jan 25, 2018 71.43 71.60 70.43 70.69 2,149,005 -0.62(-0.87%)
Jan 24, 2018 71.29 71.64 70.72 71.31 1,970,479 +0.21(+0.29%)
Jan 23, 2018 70.85 71.41 70.40 71.10 1,989,286 +0.03(+0.04%)
Jan 22, 2018 70.95 71.16 70.37 71.07 2,518,549 +0.16(+0.23%)
Jan 19, 2018 70.00 71.11 70.00 70.90 3,360,043 +0.88(+1.26%)
Jan 18, 2018 71.11 71.36 69.78 70.02 1,746,701 -0.71(-1.00%)
Jan 17, 2018 70.31 70.94 69.40 70.73 2,472,020 +0.72(+1.03%)
Jan 16, 2018 69.33 71.28 69.33 70.01 3,183,891 +0.56(+0.81%)
Jan 12, 2018 69.45 69.45 69.45 0 +0.39(+0.56%)
Jan 11, 2018 68.57 69.07 68.35 69.06 2,724,632 +0.90(+1.33%)
Jan 10, 2018 67.76 68.99 67.67 68.16 1,841,306 +0.70(+1.04%)
Jan 09, 2018 66.42 68.00 66.25 67.46 2,683,490 +1.23(+1.86%)
Jan 08, 2018 65.87 66.42 65.74 66.22 1,855,772 +0.19(+0.28%)
Jan 05, 2018 66.06 66.11 65.44 66.04 1,736,379 +0.72(+1.10%)
Jan 04, 2018 65.09 66.05 64.97 65.32 1,808,482 +0.72(+1.12%)
Jan 03, 2018 64.57 64.90 64.21 64.60 1,645,259 -0.02(-0.03%)
Jan 02, 2018 65.21 65.30 64.25 64.62 1,411,880 -0.18(-0.28%)
Dec 29, 2017 64.80 64.80 64.80 0 -0.36(-0.55%)
Dec 28, 2017 65.15 65.31 64.69 65.16 1,078,667 +0.13(+0.19%)
Dec 27, 2017 65.03 65.21 64.78 65.03 1,026,094 -0.16(-0.24%)
Dec 26, 2017 65.39 65.84 64.91 65.19 859,380 -0.31(-0.47%)
Dec 22, 2017 65.65 65.85 65.13 65.49 1,576,395 +0.06(+0.09%)
Dec 21, 2017 65.08 65.74 64.97 65.43 2,764,477 +0.82(+1.27%)
Dec 20, 2017 65.32 65.41 63.91 64.61 1,628,646 +0.01(+0.02%)
Dec 19, 2017 64.98 65.30 64.54 64.60 2,805,172 +0.21(+0.32%)
Dec 18, 2017 64.28 64.82 63.99 64.39 2,245,674 +0.72(+1.14%)
Dec 15, 2017 62.99 64.11 62.80 63.66 4,747,828 +1.15(+1.84%)
Dec 14, 2017 63.36 63.47 62.51 62.51 1,981,001 -0.57(-0.90%)
Dec 13, 2017 63.82 64.30 63.02 63.08 2,186,846 -0.79(-1.23%)
Dec 12, 2017 63.87 64.16 63.16 63.87 2,112,631 +0.89(+1.42%)
Dec 11, 2017 63.39 63.57 62.77 62.98 1,691,266 -0.54(-0.85%)
Dec 08, 2017 63.15 63.69 62.98 63.52 1,812,630 +0.72(+1.15%)
Dec 07, 2017 61.56 63.19 61.51 62.80 2,437,367 +0.89(+1.44%)
Dec 06, 2017 62.22 62.49 61.80 61.91 1,864,435 -0.53(-0.85%)
Dec 05, 2017 63.37 63.68 62.37 62.43 1,836,392 -0.87(-1.37%)
Dec 04, 2017 63.65 64.55 63.65 63.30 4,256,434 +0.99(+1.59%)
Dec 01, 2017 62.07 63.08 61.30 62.31 2,762,194 +0.35(+0.56%)
Nov 30, 2017 62.61 63.43 61.89 61.97 3,563,526 -0.13(-0.22%)
Nov 29, 2017 60.59 63.10 60.58 62.10 4,305,216 +1.98(+3.29%)
Nov 28, 2017 58.51 60.25 58.51 60.12 2,369,661 +1.63(+2.78%)
Nov 27, 2017 58.58 58.98 58.31 58.49 1,397,639 -0.02(-0.04%)
Nov 24, 2017 59.20 59.25 58.42 58.51 582,859 -0.50(-0.84%)
Nov 22, 2017 59.14 59.57 58.89 59.01 1,177,026 -0.04(-0.08%)
Nov 21, 2017 59.55 59.55 58.90 59.06 1,574,609 -0.30(-0.50%)
Nov 20, 2017 59.06 59.53 58.97 59.35 1,644,105 +0.50(+0.85%)
Nov 17, 2017 58.24 59.37 57.93 58.86 1,697,300 +0.53(+0.91%)
Nov 16, 2017 59.16 59.50 58.25 58.33 1,615,744 -0.34(-0.58%)
Nov 15, 2017 57.79 59.27 57.15 58.67 2,612,206 +0.13(+0.22%)
Nov 14, 2017 56.92 59.02 56.92 58.54 3,438,885 +1.32(+2.30%)
Nov 13, 2017 55.29 57.38 55.16 57.23 3,033,571 +1.49(+2.68%)
Nov 10, 2017 56.19 56.69 55.70 55.73 1,567,169 -0.26(-0.46%)
Nov 09, 2017 56.12 56.75 55.29 55.99 1,873,054 -0.64(-1.13%)
Nov 08, 2017 57.03 57.18 56.21 56.63 2,663,184 -0.76(-1.32%)
Nov 07, 2017 59.12 59.29 57.29 57.39 2,160,109 -1.77(-2.99%)
Nov 06, 2017 59.14 59.30 58.66 59.16 1,511,716 -0.16(-0.26%)
Nov 03, 2017 58.91 59.69 58.79 59.32 2,130,084 +0.23(+0.39%)
Nov 02, 2017 58.35 59.44 58.10 59.09 1,995,446 +0.74(+1.26%)
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.