Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 64.85 65.07 64.36 64.37 3,037,679 -0.28(-0.44%)
Feb 27, 2018 65.94 66.30 64.66 64.66 2,646,658 -0.99(-1.51%)
Feb 26, 2018 65.32 65.89 64.77 65.65 2,355,711 +0.26(+0.40%)
Feb 23, 2018 65.20 65.42 64.02 65.39 2,804,066 +0.47(+0.72%)
Feb 22, 2018 65.19 64.92 3,898,070 +0.61(+0.95%)
Feb 21, 2018 63.76 65.49 63.65 64.31 3,989,622 +0.80(+1.26%)
Feb 20, 2018 64.46 64.54 62.82 63.51 4,986,172 -0.92(-1.43%)
Feb 16, 2018 64.43 64.43 64.43 0 -8.03(-11.08%)
Feb 15, 2018 72.49 72.84 71.92 72.46 3,926,946 +0.22(+0.30%)
Feb 14, 2018 70.48 72.29 70.22 72.24 3,365,339 +1.36(+1.92%)
Feb 13, 2018 69.67 70.94 69.38 70.88 2,601,366 +1.22(+1.75%)
Feb 12, 2018 69.43 70.57 69.15 69.66 4,679,375 +1.19(+1.74%)
Feb 09, 2018 68.67 69.36 66.51 68.47 4,181,699 +0.49(+0.72%)
Feb 08, 2018 69.34 70.06 67.96 67.98 3,805,676 -1.48(-2.14%)
Feb 07, 2018 68.59 70.34 68.23 69.46 4,157,892 +0.96(+1.40%)
Feb 06, 2018 66.62 68.97 65.97 68.51 4,697,083 -0.28(-0.41%)
Feb 05, 2018 69.25 70.50 68.10 68.79 3,355,281 -0.17(-0.25%)
Feb 02, 2018 69.55 70.23 68.84 68.96 3,699,970 -0.63(-0.91%)
Feb 01, 2018 69.38 70.16 67.89 69.59 3,538,468 -0.45(-0.64%)
Jan 31, 2018 70.89 71.35 69.69 70.04 4,284,389 -0.72(-1.01%)
Jan 30, 2018 71.04 71.04 70.62 70.76 2,463,288 -0.50(-0.70%)
Jan 29, 2018 70.26 71.37 70.26 71.26 3,030,516 +0.85(+1.20%)
Jan 26, 2018 70.26 70.42 69.77 70.41 2,230,679 +0.54(+0.78%)
Jan 25, 2018 70.16 70.29 69.52 69.87 2,500,332 -0.03(-0.04%)
Jan 24, 2018 70.07 70.87 69.72 69.90 2,540,691 +0.09(+0.12%)
Jan 23, 2018 69.27 69.92 68.90 69.81 2,901,729 +0.39(+0.56%)
Jan 22, 2018 68.84 69.67 68.54 69.42 2,477,288 +0.54(+0.79%)
Jan 19, 2018 68.10 68.93 67.88 68.88 2,924,993 +1.17(+1.73%)
Jan 18, 2018 67.63 68.51 67.53 67.70 2,535,441 +0.25(+0.37%)
Jan 17, 2018 66.65 67.57 66.48 67.45 1,793,016 +1.26(+1.90%)
Jan 16, 2018 67.32 67.33 66.15 66.19 2,543,257 -0.97(-1.44%)
Jan 12, 2018 67.16 67.16 67.16 0 +0.53(+0.79%)
Jan 11, 2018 65.78 66.68 65.70 66.63 2,702,023 +0.92(+1.41%)
Jan 10, 2018 65.71 2,966,060 -0.01(-0.01%)
Jan 09, 2018 66.53 66.71 65.56 65.72 3,441,318 -1.06(-1.59%)
Jan 08, 2018 65.49 67.94 65.49 66.78 3,504,344 +1.43(+2.19%)
Jan 05, 2018 65.26 65.74 65.03 65.35 2,423,061 +0.21(+0.32%)
Jan 04, 2018 63.97 65.17 63.78 65.14 2,904,897 +1.45(+2.28%)
Jan 03, 2018 64.35 64.40 63.62 63.69 1,938,000 -0.55(-0.86%)
Jan 02, 2018 64.24 64.37 63.90 64.24 1,984,973 +0.36(+0.57%)
Dec 29, 2017 63.88 63.88 63.88 0 -0.25(-0.39%)
Dec 28, 2017 64.35 64.35 64.07 64.13 1,105,389 -0.20(-0.31%)
Dec 27, 2017 64.60 64.66 64.28 64.33 1,222,605 -0.08(-0.12%)
Dec 26, 2017 63.64 64.45 63.59 64.41 987,202 +0.64(+1.00%)
Dec 22, 2017 64.01 64.19 63.40 63.77 2,208,038 -0.31(-0.49%)
Dec 21, 2017 64.40 64.74 63.88 64.08 1,901,514 -0.15(-0.23%)
Dec 20, 2017 64.08 64.47 63.91 64.22 2,995,247 +0.47(+0.74%)
Dec 19, 2017 64.20 64.54 63.49 63.75 1,753,652 -0.25(-0.39%)
Dec 18, 2017 64.62 64.96 63.81 64.00 2,451,879 -0.23(-0.36%)
Dec 15, 2017 63.78 64.33 63.51 64.23 4,637,535 +0.92(+1.45%)
Dec 14, 2017 63.45 63.77 63.15 63.32 2,434,310 +0.25(+0.40%)
Dec 13, 2017 62.81 63.44 62.63 63.07 1,310,896 +0.46(+0.73%)
Dec 12, 2017 62.61 62.96 62.48 62.61 2,700,831 -0.06(-0.10%)
Dec 11, 2017 63.52 63.81 62.48 62.67 2,477,516 -0.65(-1.02%)
Dec 08, 2017 62.17 63.33 62.10 63.32 2,628,498 +1.24(+2.00%)
Dec 07, 2017 61.87 62.67 61.78 62.08 1,980,088 +0.60(+0.97%)
Dec 06, 2017 61.59 61.87 60.47 61.48 2,650,045 +1.11(+1.83%)
Dec 05, 2017 61.22 61.28 60.33 60.37 3,742,334 -0.71(-1.17%)
Dec 04, 2017 62.10 62.20 61.07 61.08 5,010,559 -0.49(-0.79%)
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.