Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 63.76 63.95 62.74 62.76 6,505,929 -0.94(-1.47%)
Feb 27, 2018 65.54 65.77 63.70 63.70 7,306,635 -1.52(-2.33%)
Feb 26, 2018 64.03 65.36 63.99 65.21 6,941,763 +1.40(+2.19%)
Feb 23, 2018 63.10 63.82 62.59 63.82 4,729,890 +0.96(+1.53%)
Feb 22, 2018 62.85 6,902,550 +0.07(+0.12%)
Feb 21, 2018 63.35 63.69 62.76 62.78 5,446,665 -0.41(-0.65%)
Feb 20, 2018 63.33 63.64 62.78 63.19 5,189,689 -0.76(-1.19%)
Feb 16, 2018 63.95 63.95 63.95 0 +0.01(+0.01%)
Feb 15, 2018 64.38 62.96 63.94 7,893,146 +0.31(+0.49%)
Feb 14, 2018 61.53 63.70 61.39 63.63 9,245,706 +1.96(+3.17%)
Feb 13, 2018 61.65 62.01 61.26 61.67 10,183,027 -0.10(-0.17%)
Feb 12, 2018 61.74 62.56 61.49 61.78 10,447,816 +0.46(+0.75%)
Feb 09, 2018 59.70 61.84 58.84 61.32 14,667,982 +2.81(+4.80%)
Feb 08, 2018 61.52 58.48 58.51 14,705,023 -2.94(-4.78%)
Feb 07, 2018 61.00 62.58 60.95 61.45 9,437,530 +0.38(+0.63%)
Feb 06, 2018 58.50 61.25 58.13 61.06 14,260,468 -0.14(-0.23%)
Feb 05, 2018 62.38 62.93 60.30 61.20 13,272,661 -1.73(-2.75%)
Feb 02, 2018 62.94 63.47 62.73 62.94 9,984,504 -0.40(-0.64%)
Feb 01, 2018 63.36 63.64 62.63 63.34 6,184,612 -0.53(-0.84%)
Jan 31, 2018 63.20 64.44 63.17 63.87 11,786,965 +0.83(+1.32%)
Jan 30, 2018 63.20 63.44 62.88 63.04 6,782,498 -0.23(-0.37%)
Jan 29, 2018 63.50 63.80 63.12 63.27 5,350,642 -0.43(-0.68%)
Jan 26, 2018 63.85 64.27 63.60 63.70 6,718,628 +0.31(+0.49%)
Jan 25, 2018 63.79 64.27 63.15 63.40 6,093,217 -0.27(-0.43%)
Jan 24, 2018 63.05 63.82 62.80 63.67 7,947,176 +0.81(+1.28%)
Jan 23, 2018 62.29 63.03 62.21 62.86 6,848,170 +0.70(+1.13%)
Jan 22, 2018 62.31 62.57 61.57 62.16 9,069,425 -0.77(-1.22%)
Jan 19, 2018 61.15 62.96 60.97 62.93 13,773,737 +2.90(+4.84%)
Jan 18, 2018 59.92 60.12 59.49 60.02 6,041,571 +0.28(+0.47%)
Jan 17, 2018 59.61 59.93 59.06 59.74 7,927,751 +0.37(+0.61%)
Jan 16, 2018 60.65 61.20 59.33 59.38 9,608,077 -1.17(-1.93%)
Jan 12, 2018 60.55 60.55 60.55 0 +0.36(+0.59%)
Jan 11, 2018 59.95 60.21 59.72 60.19 5,450,870 +0.07(+0.11%)
Jan 10, 2018 60.14 60.13 5,351,636 +0.12(+0.20%)
Jan 09, 2018 60.14 60.60 59.43 60.01 9,367,494 -0.43(-0.71%)
Jan 08, 2018 60.06 60.59 59.90 60.44 12,715,088 +0.53(+0.89%)
Jan 05, 2018 59.64 60.20 59.43 59.90 12,423,972 +0.51(+0.85%)
Jan 04, 2018 59.36 59.50 58.56 59.40 6,172,927 -0.04(-0.06%)
Jan 03, 2018 59.44 59.60 58.76 59.44 6,504,143 -0.01(-0.02%)
Jan 02, 2018 58.85 59.44 58.85 59.44 6,953,964 +0.88(+1.50%)
Dec 29, 2017 58.56 58.56 58.56 0 -0.37(-0.64%)
Dec 28, 2017 58.99 59.29 58.85 58.94 4,258,503 +0.00(+0.00%)
Dec 27, 2017 59.51 59.55 58.77 58.94 9,569,516 -0.66(-1.10%)
Dec 26, 2017 58.89 59.82 58.81 59.59 4,873,297 +0.34(+0.57%)
Dec 22, 2017 57.30 59.49 56.30 59.26 21,803,518 -1.39(-2.28%)
Dec 21, 2017 60.19 60.84 59.27 60.64 15,258,804 +1.10(+1.86%)
Dec 20, 2017 60.29 60.39 59.53 59.54 13,316,004 -0.61(-1.01%)
Dec 19, 2017 61.00 61.03 60.09 60.15 8,769,980 -0.53(-0.88%)
Dec 18, 2017 60.79 60.93 60.29 60.68 13,512,799 +0.02(+0.03%)
Dec 15, 2017 60.76 60.92 60.06 60.66 16,724,997 +0.24(+0.40%)
Dec 14, 2017 60.32 60.72 59.97 60.42 13,866,862 +0.22(+0.36%)
Dec 13, 2017 58.26 60.35 58.07 60.20 16,951,174 +1.99(+3.43%)
Dec 12, 2017 58.21 58.55 57.72 58.21 7,821,795 +0.24(+0.42%)
Dec 11, 2017 57.46 58.26 57.39 57.97 9,631,537 +0.57(+1.00%)
Dec 08, 2017 56.64 57.46 56.45 57.39 6,478,010 +0.66(+1.16%)
Dec 07, 2017 56.05 57.17 55.85 56.74 6,529,315 +0.82(+1.47%)
Dec 06, 2017 56.94 55.90 55.91 8,388,401 -0.66(-1.16%)
Dec 05, 2017 56.79 56.93 55.85 56.57 9,466,010 +0.30(+0.53%)
Dec 04, 2017 56.43 56.83 56.15 56.27 8,024,555 +0.21(+0.37%)
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.