Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 65.18 65.93 64.95 65.03 662,005 -0.04(-0.06%)
Feb 27, 2018 65.47 65.98 65.07 65.07 418,345 -0.30(-0.46%)
Feb 26, 2018 65.36 65.47 64.40 65.37 273,420 +0.24(+0.37%)
Feb 23, 2018 64.44 65.13 64.27 65.13 244,573 +0.96(+1.49%)
Feb 22, 2018 63.96 64.17 561,643 -0.80(-1.23%)
Feb 21, 2018 64.81 65.61 64.67 64.97 667,875 +0.15(+0.24%)
Feb 20, 2018 65.58 65.88 64.66 64.82 649,650 -1.01(-1.53%)
Feb 16, 2018 65.82 65.82 65.82 0 -0.14(-0.21%)
Feb 15, 2018 65.08 65.99 64.64 65.96 482,614 +1.41(+2.19%)
Feb 14, 2018 63.00 64.78 62.82 64.55 564,191 +1.33(+2.11%)
Feb 13, 2018 62.20 63.40 62.16 63.21 734,806 +0.86(+1.38%)
Feb 12, 2018 61.92 62.80 61.27 62.35 503,559 +1.05(+1.72%)
Feb 09, 2018 61.75 62.01 59.79 61.30 639,163 +0.18(+0.30%)
Feb 08, 2018 63.02 63.02 61.11 61.11 538,484 -1.46(-2.33%)
Feb 07, 2018 62.22 63.59 62.07 62.57 568,716 +0.21(+0.34%)
Feb 06, 2018 60.55 62.76 59.77 62.36 792,275 -0.14(-0.22%)
Feb 05, 2018 64.27 64.85 61.22 62.50 616,192 -2.51(-3.86%)
Feb 02, 2018 65.88 65.92 64.78 65.00 542,188 -1.27(-1.92%)
Feb 01, 2018 65.78 66.43 65.46 66.28 513,316 +0.34(+0.51%)
Jan 31, 2018 65.60 66.50 65.58 65.94 713,489 +0.77(+1.18%)
Jan 30, 2018 65.32 65.57 65.14 65.17 711,139 -0.58(-0.88%)
Jan 29, 2018 65.18 66.62 65.07 65.75 1,014,801 +0.51(+0.78%)
Jan 26, 2018 64.16 65.57 63.01 65.24 1,135,486 +1.21(+1.88%)
Jan 25, 2018 64.33 66.83 62.68 64.03 1,201,275 +1.03(+1.64%)
Jan 24, 2018 62.74 63.39 62.68 63.00 636,489 +0.29(+0.46%)
Jan 23, 2018 62.73 62.95 62.43 62.71 450,596 -0.10(-0.15%)
Jan 22, 2018 62.66 62.90 62.09 62.80 386,496 -0.07(-0.11%)
Jan 19, 2018 62.69 63.04 62.31 62.87 633,080 +0.47(+0.76%)
Jan 18, 2018 62.47 62.60 62.13 62.40 900,746 -0.07(-0.11%)
Jan 17, 2018 61.77 62.65 61.68 62.47 475,099 +0.91(+1.47%)
Jan 16, 2018 62.37 63.02 61.49 61.56 571,335 -0.76(-1.22%)
Jan 12, 2018 62.32 62.32 62.32 0 +0.53(+0.86%)
Jan 11, 2018 60.60 61.89 60.17 61.79 494,365 +1.52(+2.53%)
Jan 10, 2018 60.60 60.63 60.01 60.27 777,897 -0.61(-1.00%)
Jan 09, 2018 62.06 62.06 60.81 60.88 794,599 -1.09(-1.76%)
Jan 08, 2018 60.85 62.01 60.54 61.97 852,076 +1.17(+1.92%)
Jan 05, 2018 61.18 61.18 60.18 60.80 742,355 -0.03(-0.05%)
Jan 04, 2018 60.71 61.00 60.49 60.83 704,596 +0.53(+0.88%)
Jan 03, 2018 59.71 60.48 59.47 60.30 544,696 +0.80(+1.35%)
Jan 02, 2018 60.03 60.26 58.84 59.50 701,999 -0.17(-0.29%)
Dec 29, 2017 59.67 59.67 59.67 0 -0.38(-0.63%)
Dec 28, 2017 60.11 60.26 59.80 60.05 349,594 +0.05(+0.08%)
Dec 27, 2017 59.85 60.23 59.69 60.00 236,551 +0.12(+0.19%)
Dec 26, 2017 60.37 60.69 59.82 59.88 201,557 -0.38(-0.62%)
Dec 22, 2017 60.12 60.38 59.70 60.26 271,232 +0.13(+0.21%)
Dec 21, 2017 59.49 60.16 59.24 60.13 315,265 +0.93(+1.56%)
Dec 20, 2017 59.59 59.59 59.10 59.21 319,214 -0.19(-0.32%)
Dec 19, 2017 59.78 60.03 59.41 59.40 627,328 -0.57(-0.95%)
Dec 18, 2017 60.47 60.55 59.63 59.97 515,266 +0.23(+0.39%)
Dec 15, 2017 59.14 59.95 59.10 59.74 767,019 +0.85(+1.44%)
Dec 14, 2017 59.06 59.50 58.85 58.89 580,328 -0.15(-0.26%)
Dec 13, 2017 58.76 59.73 58.69 59.04 690,524 +0.21(+0.36%)
Dec 12, 2017 57.24 59.83 56.70 58.83 1,363,932 +1.58(+2.76%)
Dec 11, 2017 58.31 58.49 57.09 57.25 599,191 -1.12(-1.92%)
Dec 08, 2017 58.83 58.83 58.01 58.37 528,605 -0.21(-0.36%)
Dec 07, 2017 58.60 58.83 58.16 58.58 1,036,354 +0.14(+0.25%)
Dec 06, 2017 57.88 58.84 57.86 58.43 500,096 +0.76(+1.32%)
Dec 05, 2017 58.57 58.69 57.63 57.67 288,265 -0.87(-1.48%)
Dec 04, 2017 59.74 59.74 58.51 58.54 415,945 -0.52(-0.88%)
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.