Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 74.65 75.28 73.03 73.18 826,178 -1.07(-1.44%)
Apr 27, 2018 74.75 74.94 73.40 74.25 1,009,826 -0.24(-0.32%)
Apr 26, 2018 73.73 75.19 72.84 74.49 1,462,937 +0.76(+1.03%)
Apr 25, 2018 74.10 74.33 73.04 73.73 631,718 -0.70(-0.94%)
Apr 24, 2018 73.42 75.07 73.09 74.43 887,409 +1.13(+1.54%)
Apr 23, 2018 72.96 73.84 72.56 73.30 877,408 +0.83(+1.15%)
Apr 20, 2018 72.76 73.42 72.04 72.47 663,099 -0.27(-0.37%)
Apr 19, 2018 73.31 73.50 72.29 72.74 601,910 -0.76(-1.03%)
Apr 18, 2018 73.23 74.62 73.21 73.50 771,425 +0.08(+0.11%)
Apr 17, 2018 73.26 74.27 72.37 73.42 873,855 +0.35(+0.48%)
Apr 16, 2018 72.85 73.49 72.38 73.07 683,257 +0.69(+0.95%)
Apr 13, 2018 72.92 73.09 71.53 72.38 510,803 -0.32(-0.44%)
Apr 12, 2018 70.96 73.83 70.96 72.70 1,437,808 +1.74(+2.45%)
Apr 11, 2018 70.97 71.65 70.71 70.96 1,528,035 -0.32(-0.45%)
Apr 10, 2018 70.89 71.88 70.68 71.28 1,300,432 +0.90(+1.28%)
Apr 09, 2018 70.87 71.95 69.98 70.38 1,295,437 +0.23(+0.33%)
Apr 06, 2018 72.12 72.56 70.01 70.15 809,558 -2.13(-2.95%)
Apr 05, 2018 72.45 73.76 72.02 72.28 1,048,769 +0.12(+0.17%)
Apr 04, 2018 71.00 73.14 69.51 72.16 2,420,175 -2.53(-3.39%)
Apr 03, 2018 74.33 75.07 73.70 74.69 1,358,174 +0.16(+0.21%)
Apr 02, 2018 74.20 75.57 73.88 74.53 1,562,206 +0.37(+0.50%)
Mar 29, 2018 74.16 74.16 74.16 0 +0.88(+1.20%)
Mar 28, 2018 70.33 73.98 70.00 73.28 2,367,520 +3.29(+4.70%)
Mar 27, 2018 70.52 72.75 69.72 69.99 2,297,113 -0.18(-0.26%)
Mar 26, 2018 69.43 70.31 68.86 70.17 1,269,210 +1.37(+1.99%)
Mar 23, 2018 68.38 70.92 68.35 68.80 1,806,037 +2.06(+3.09%)
Mar 22, 2018 67.25 69.24 66.73 66.74 1,015,517 -0.97(-1.43%)
Mar 21, 2018 65.66 68.61 64.85 67.71 1,504,427 +2.12(+3.23%)
Mar 20, 2018 65.26 66.01 64.78 65.59 598,572 +0.47(+0.72%)
Mar 19, 2018 65.51 66.22 64.24 65.12 783,938 -0.47(-0.72%)
Mar 16, 2018 65.12 66.07 64.44 65.59 920,741 +0.70(+1.08%)
Mar 15, 2018 64.98 66.00 64.15 64.89 581,810 -0.03(-0.05%)
Mar 14, 2018 65.10 65.89 63.57 64.92 1,020,792 +0.01(+0.02%)
Mar 13, 2018 64.04 65.90 63.50 64.91 1,585,083 +0.82(+1.28%)
Mar 12, 2018 59.80 64.21 59.51 64.09 1,574,452 +3.96(+6.59%)
Mar 09, 2018 60.03 60.97 58.78 60.13 971,803 -0.07(-0.12%)
Mar 08, 2018 61.07 61.57 59.42 60.20 961,589 -0.64(-1.05%)
Mar 07, 2018 61.15 60.84 1,449,873 +1.00(+1.67%)
Mar 06, 2018 55.74 60.12 55.58 59.84 1,700,115 +4.12(+7.39%)
Mar 05, 2018 54.83 56.24 54.44 55.72 853,450 +0.83(+1.51%)
Mar 02, 2018 53.75 55.05 53.30 54.89 874,508 +0.86(+1.59%)
Mar 01, 2018 56.13 56.18 53.50 54.03 1,223,961 -2.11(-3.76%)
Feb 28, 2018 55.69 57.42 54.42 56.14 1,835,127 +0.42(+0.75%)
Feb 27, 2018 56.98 58.20 55.54 55.72 1,531,585 -1.25(-2.19%)
Feb 26, 2018 56.25 57.06 55.70 56.97 959,258 +0.61(+1.08%)
Feb 23, 2018 56.54 56.88 55.48 56.36 705,523 -0.04(-0.07%)
Feb 22, 2018 57.13 58.32 56.28 56.40 713,144 -0.48(-0.84%)
Feb 21, 2018 57.31 58.09 56.03 56.88 1,048,029 -0.25(-0.44%)
Feb 20, 2018 57.20 57.80 56.82 57.13 823,019 -0.21(-0.37%)
Feb 16, 2018 57.34 57.34 57.34 0 +0.63(+1.11%)
Feb 15, 2018 56.20 56.76 55.52 56.71 782,266 +0.97(+1.74%)
Feb 14, 2018 54.18 56.13 54.18 55.74 922,287 +1.07(+1.96%)
Feb 13, 2018 54.68 54.96 53.59 54.67 550,520 -0.02(-0.04%)
Feb 12, 2018 54.27 55.34 53.86 54.69 694,744 +0.34(+0.63%)
Feb 09, 2018 54.83 55.17 52.92 54.35 1,104,951 -0.17(-0.31%)
Feb 08, 2018 55.48 54.32 54.52 945,190 -0.32(-0.58%)
Feb 07, 2018 55.60 55.69 54.75 54.84 637,060 -0.77(-1.38%)
Feb 06, 2018 55.23 56.62 54.35 55.61 1,186,850 -1.22(-2.14%)
Feb 05, 2018 57.23 57.66 55.93 56.83 625,237 -0.45(-0.79%)
Feb 02, 2018 57.57 58.59 56.87 57.28 851,281 -0.59(-1.02%)
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.