Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 79.14 79.14 77.24 78.16 1,479,302 -1.05(-1.33%)
Feb 27, 2017 78.21 79.34 75.53 79.21 923,408 +0.71(+0.90%)
Feb 24, 2017 77.09 78.91 77.00 78.50 633,957 +0.54(+0.69%)
Feb 23, 2017 78.49 79.02 77.10 77.96 882,240 -0.63(-0.80%)
Feb 22, 2017 79.88 79.89 78.02 78.59 853,838 -1.31(-1.64%)
Feb 21, 2017 81.07 82.23 79.68 79.90 881,546 -1.99(-2.43%)
Feb 17, 2017 81.89 81.89 81.89 0 +0.50(+0.61%)
Feb 16, 2017 84.61 84.83 80.12 81.39 904,106 -1.86(-2.24%)
Feb 15, 2017 81.00 84.00 81.00 83.25 1,346,137 +2.19(+2.71%)
Feb 14, 2017 80.50 81.36 79.55 81.06 1,063,456 +0.84(+1.05%)
Feb 13, 2017 79.82 80.88 79.82 80.22 627,799 +0.22(+0.28%)
Feb 10, 2017 79.30 80.30 78.82 80.00 642,444 +0.62(+0.78%)
Feb 09, 2017 79.35 80.57 79.06 79.38 778,106 +0.14(+0.18%)
Feb 08, 2017 79.35 80.08 78.89 79.24 505,090 -0.56(-0.70%)
Feb 07, 2017 79.51 80.76 79.50 79.80 1,097,610 +0.13(+0.16%)
Feb 06, 2017 81.00 81.93 79.22 79.67 733,332 -1.71(-2.10%)
Feb 03, 2017 79.53 81.51 79.18 81.38 780,420 +1.82(+2.29%)
Feb 02, 2017 79.84 80.34 78.32 79.56 561,288 +0.12(+0.15%)
Feb 01, 2017 79.81 80.19 78.67 79.44 940,363 +0.29(+0.37%)
Jan 31, 2017 78.85 79.96 78.07 79.15 839,690 +0.60(+0.76%)
Jan 30, 2017 79.16 79.62 77.63 78.55 527,929 -0.93(-1.17%)
Jan 27, 2017 79.45 80.01 78.92 79.48 533,568 -0.04(-0.05%)
Jan 26, 2017 80.77 81.53 79.15 79.52 701,413 -1.38(-1.71%)
Jan 25, 2017 80.13 82.29 79.86 80.90 1,408,715 +1.15(+1.44%)
Jan 24, 2017 78.30 80.05 76.30 79.75 2,338,411 -0.23(-0.29%)
Jan 23, 2017 79.65 80.46 79.01 79.98 976,885 -0.23(-0.29%)
Jan 20, 2017 81.60 82.26 79.63 80.21 1,225,074 -1.38(-1.69%)
Jan 19, 2017 84.16 84.64 81.24 81.59 1,781,303 -2.57(-3.05%)
Jan 18, 2017 86.00 86.19 84.09 84.16 2,361,066 -1.33(-1.56%)
Jan 17, 2017 85.47 86.74 84.61 85.49 2,917,387 +0.36(+0.42%)
Jan 13, 2017 85.13 85.13 85.13 0 +17.52(+25.91%)
Jan 12, 2017 69.00 69.66 67.28 67.61 1,325,618 -1.42(-2.06%)
Jan 11, 2017 67.29 69.42 66.30 69.03 1,961,692 +1.99(+2.97%)
Jan 10, 2017 62.86 69.49 62.43 67.04 2,132,145 +4.55(+7.28%)
Jan 09, 2017 63.50 63.89 62.47 62.49 1,026,400 -0.74(-1.17%)
Jan 06, 2017 63.17 63.91 62.49 63.23 889,766 +0.57(+0.91%)
Jan 05, 2017 60.89 64.55 60.53 62.66 1,641,357 +1.94(+3.19%)
Jan 04, 2017 58.30 61.15 57.68 60.72 1,811,620 +2.47(+4.24%)
Jan 03, 2017 59.50 59.65 57.76 58.25 1,429,301 -1.45(-2.43%)
Dec 30, 2016 59.70 59.70 59.70 0 -0.94(-1.55%)
Dec 29, 2016 61.27 61.42 60.28 60.64 880,365 -0.37(-0.61%)
Dec 28, 2016 62.70 63.77 60.90 61.01 726,555 -1.39(-2.23%)
Dec 27, 2016 62.21 62.60 61.35 62.40 900,540 -0.11(-0.18%)
Dec 23, 2016 62.51 62.51 62.51 0 +0.41(+0.66%)
Dec 22, 2016 63.60 64.66 61.53 62.10 846,172 -1.64(-2.57%)
Dec 21, 2016 64.58 65.87 63.59 63.74 2,038,853 +0.18(+0.28%)
Dec 20, 2016 63.35 67.80 60.62 63.56 4,436,895 +0.05(+0.08%)
Dec 19, 2016 63.90 65.28 63.00 63.51 1,516,767 +0.10(+0.16%)
Dec 16, 2016 63.60 64.89 63.12 63.41 1,136,122 -0.31(-0.49%)
Dec 15, 2016 65.44 65.44 63.27 63.72 993,315 -0.42(-0.65%)
Dec 14, 2016 65.03 65.13 63.33 64.14 924,978 -0.86(-1.32%)
Dec 13, 2016 65.63 66.47 64.44 65.00 1,013,954 -0.28(-0.43%)
Dec 12, 2016 64.40 65.46 64.24 65.28 731,435 +0.27(+0.42%)
Dec 09, 2016 64.46 65.64 64.23 65.01 754,792 +0.40(+0.62%)
Dec 08, 2016 62.73 64.80 62.42 64.61 782,111 +1.57(+2.49%)
Dec 07, 2016 65.00 65.69 62.09 63.04 957,348 -2.44(-3.73%)
Dec 06, 2016 64.69 65.73 63.78 65.48 1,782,233 +1.03(+1.60%)
Dec 05, 2016 64.51 65.76 63.69 64.45 894,993 +0.58(+0.91%)
Dec 02, 2016 63.57 64.51 62.93 63.87 921,670 +0.53(+0.84%)
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.