Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 72.17 72.64 70.96 71.31 4,208,176 -0.73(-1.01%)
Jan 30, 2018 72.32 72.32 71.90 72.04 2,419,470 -0.51(-0.70%)
Jan 29, 2018 71.53 72.66 71.53 72.55 2,976,608 +0.86(+1.20%)
Jan 26, 2018 71.53 71.70 71.03 71.69 2,190,998 +0.55(+0.78%)
Jan 25, 2018 71.43 71.57 70.78 71.14 2,455,854 -0.03(-0.04%)
Jan 24, 2018 71.34 72.15 70.98 71.16 2,495,495 +0.09(+0.12%)
Jan 23, 2018 70.52 71.19 70.15 71.07 2,850,112 +0.40(+0.56%)
Jan 22, 2018 70.09 70.93 69.78 70.68 2,433,221 +0.55(+0.79%)
Jan 19, 2018 69.33 70.18 69.11 70.12 2,872,962 +1.20(+1.73%)
Jan 18, 2018 68.86 69.75 68.75 68.93 2,490,339 +0.25(+0.37%)
Jan 17, 2018 67.86 68.79 67.68 68.67 1,761,121 +1.28(+1.90%)
Jan 16, 2018 68.54 68.55 67.35 67.39 2,498,015 -0.98(-1.44%)
Jan 12, 2018 68.38 68.38 68.38 0 +0.54(+0.79%)
Jan 11, 2018 66.97 67.89 66.89 67.84 2,653,957 +0.94(+1.41%)
Jan 10, 2018 66.90 2,913,298 -0.01(-0.01%)
Jan 09, 2018 67.73 67.92 66.75 66.91 3,380,102 -1.08(-1.59%)
Jan 08, 2018 66.68 69.17 66.68 67.99 3,442,007 +1.46(+2.19%)
Jan 05, 2018 66.44 66.93 66.20 66.53 2,379,958 +0.21(+0.32%)
Jan 04, 2018 65.13 66.35 64.94 66.32 2,853,222 +1.48(+2.28%)
Jan 03, 2018 65.52 65.56 64.78 64.84 1,903,526 -0.56(-0.86%)
Jan 02, 2018 65.41 65.54 65.05 65.41 1,949,663 +0.37(+0.57%)
Dec 29, 2017 65.04 65.04 65.04 0 -0.25(-0.39%)
Dec 28, 2017 65.52 65.52 65.23 65.29 1,085,726 -0.20(-0.31%)
Dec 27, 2017 65.77 65.83 65.44 65.49 1,200,856 -0.08(-0.12%)
Dec 26, 2017 64.79 65.62 64.75 65.57 969,641 +0.65(+1.00%)
Dec 22, 2017 65.17 65.35 64.55 64.92 2,168,760 -0.32(-0.48%)
Dec 21, 2017 65.56 65.91 65.04 65.24 1,867,689 -0.15(-0.23%)
Dec 20, 2017 65.24 65.64 65.06 65.39 2,941,965 +0.48(+0.74%)
Dec 19, 2017 65.36 65.71 64.64 64.90 1,722,457 -0.25(-0.39%)
Dec 18, 2017 65.79 66.13 64.97 65.16 2,408,263 -0.24(-0.36%)
Dec 15, 2017 64.94 65.49 64.66 65.40 4,555,040 +0.93(+1.45%)
Dec 14, 2017 64.60 64.92 64.29 64.46 2,391,007 +0.25(+0.40%)
Dec 13, 2017 63.95 64.59 63.76 64.21 1,287,577 +0.47(+0.73%)
Dec 12, 2017 63.74 64.10 63.61 63.74 2,652,787 -0.06(-0.10%)
Dec 11, 2017 64.67 64.97 63.61 63.81 2,433,445 -0.66(-1.02%)
Dec 08, 2017 63.30 64.47 63.23 64.46 2,581,740 +1.27(+2.00%)
Dec 07, 2017 62.99 63.81 62.90 63.20 1,944,865 +0.61(+0.97%)
Dec 06, 2017 62.71 62.99 61.56 62.59 2,602,904 +1.13(+1.83%)
Dec 05, 2017 62.33 62.39 61.42 61.47 3,675,763 -0.72(-1.17%)
Dec 04, 2017 63.22 63.33 62.17 62.19 4,921,428 -0.50(-0.79%)
Dec 01, 2017 63.70 63.70 61.92 62.69 4,063,009 -1.02(-1.60%)
Nov 30, 2017 64.78 64.98 63.67 63.71 4,492,634 -1.02(-1.58%)
Nov 29, 2017 64.76 65.37 64.44 64.73 2,306,125 +0.10(+0.15%)
Nov 28, 2017 64.32 65.24 64.23 64.64 2,529,542 +0.51(+0.79%)
Nov 27, 2017 64.62 65.38 64.11 64.13 2,597,515 -0.39(-0.61%)
Nov 24, 2017 64.18 64.67 64.16 64.52 1,450,492 +0.47(+0.74%)
Nov 22, 2017 63.14 64.09 63.04 64.05 3,211,942 +0.66(+1.05%)
Nov 21, 2017 62.99 63.46 62.64 63.39 2,385,978 +0.56(+0.89%)
Nov 20, 2017 61.84 63.02 61.56 62.83 1,991,356 +1.00(+1.61%)
Nov 17, 2017 61.61 62.22 61.61 61.83 2,114,750 +0.64(+1.04%)
Nov 16, 2017 60.93 61.48 60.63 61.20 3,163,762 +0.39(+0.65%)
Nov 15, 2017 60.97 61.33 60.72 60.80 1,879,837 -0.25(-0.41%)
Nov 14, 2017 60.61 61.36 60.45 61.06 1,117,308 +0.22(+0.36%)
Nov 13, 2017 60.83 61.34 60.69 60.84 1,437,619 +0.04(+0.06%)
Nov 10, 2017 60.49 61.19 60.31 60.80 1,864,485 +0.24(+0.39%)
Nov 09, 2017 60.51 60.98 60.37 60.57 1,766,609 -0.11(-0.19%)
Nov 08, 2017 59.96 60.77 59.79 60.68 1,505,860 +0.71(+1.18%)
Nov 07, 2017 60.28 60.36 59.68 59.97 1,772,399 -0.34(-0.56%)
Nov 06, 2017 60.77 61.17 60.28 60.31 2,016,492 -0.35(-0.58%)
Nov 03, 2017 61.06 61.26 60.43 60.66 2,850,688 -0.38(-0.63%)
Nov 02, 2017 61.58 61.66 60.52 61.05 2,506,061 -0.21(-0.34%)
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.