Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 78.50 80.14 77.90 78.88 4,122,993 +0.93(+1.19%)
Feb 27, 2018 80.42 80.67 77.93 77.96 3,959,333 -2.25(-2.80%)
Feb 26, 2018 82.05 82.30 80.19 80.20 2,958,217 -1.63(-1.99%)
Feb 23, 2018 81.77 81.99 81.12 81.83 1,603,523 +0.42(+0.52%)
Feb 22, 2018 81.16 81.41 1,796,325 -0.89(-1.08%)
Feb 21, 2018 82.44 84.40 82.27 82.30 1,809,090 -0.02(-0.02%)
Feb 20, 2018 80.78 82.67 80.78 82.32 1,856,757 +1.02(+1.25%)
Feb 16, 2018 81.30 81.30 81.30 0 -1.26(-1.53%)
Feb 15, 2018 84.06 84.27 82.34 82.56 3,068,225 -1.38(-1.64%)
Feb 14, 2018 80.18 85.05 80.07 83.94 4,042,227 +2.69(+3.32%)
Feb 13, 2018 81.60 81.25 2,555,899 +1.36(+1.70%)
Feb 12, 2018 79.00 80.22 78.69 79.89 2,490,765 +1.36(+1.73%)
Feb 09, 2018 77.36 79.31 75.73 78.53 3,317,381 +1.73(+2.25%)
Feb 08, 2018 80.02 80.43 76.78 76.80 5,157,158 -3.28(-4.10%)
Feb 07, 2018 79.08 81.31 78.64 80.08 3,611,969 +1.30(+1.65%)
Feb 06, 2018 76.73 79.06 75.94 78.79 4,746,599 -0.05(-0.06%)
Feb 05, 2018 80.19 81.05 77.94 78.83 1,749,596 -1.87(-2.31%)
Feb 02, 2018 83.53 83.78 80.37 80.70 2,784,076 -3.04(-3.63%)
Feb 01, 2018 83.32 84.25 83.09 83.74 2,191,616 +0.11(+0.13%)
Jan 31, 2018 84.48 84.95 83.61 83.63 1,901,997 -0.74(-0.88%)
Jan 30, 2018 84.46 84.70 84.32 84.37 1,719,211 -0.85(-1.00%)
Jan 29, 2018 85.38 86.03 84.98 85.22 1,598,797 -0.40(-0.47%)
Jan 26, 2018 84.89 85.62 84.29 85.62 967,563 +1.03(+1.22%)
Jan 25, 2018 84.01 84.70 83.38 84.59 1,503,234 +0.82(+0.98%)
Jan 24, 2018 84.75 84.94 83.12 83.77 2,032,680 -0.72(-0.86%)
Jan 23, 2018 83.67 84.93 83.55 84.49 1,672,019 +0.74(+0.89%)
Jan 22, 2018 83.40 83.77 83.01 83.75 1,575,917 +0.27(+0.33%)
Jan 19, 2018 82.64 84.02 82.48 83.47 2,260,112 +1.50(+1.83%)
Jan 18, 2018 82.19 82.82 81.93 81.97 1,346,133 -0.08(-0.10%)
Jan 17, 2018 80.94 82.52 80.94 82.05 1,475,229 +0.62(+0.76%)
Jan 16, 2018 82.57 82.98 81.02 81.43 1,464,891 -0.54(-0.66%)
Jan 12, 2018 81.97 81.97 81.97 0 +0.86(+1.06%)
Jan 11, 2018 80.05 81.25 79.71 81.11 3,980,313 +1.39(+1.74%)
Jan 10, 2018 79.72 1,787,723 -0.27(-0.34%)
Jan 09, 2018 79.20 80.13 79.06 80.00 1,387,518 +0.97(+1.22%)
Jan 08, 2018 78.41 79.15 77.65 79.03 2,543,157 +1.61(+2.08%)
Jan 05, 2018 78.35 78.35 77.05 77.42 2,328,519 -0.94(-1.20%)
Jan 04, 2018 78.95 79.31 78.34 78.36 1,585,587 -0.59(-0.74%)
Jan 03, 2018 77.93 78.99 77.74 78.94 1,460,023 +1.14(+1.47%)
Jan 02, 2018 78.39 78.44 77.07 77.80 1,742,646 -0.18(-0.23%)
Dec 29, 2017 77.98 77.98 77.98 0 -0.58(-0.73%)
Dec 28, 2017 78.29 78.64 78.11 78.55 849,000 +0.29(+0.37%)
Dec 27, 2017 77.58 78.48 77.45 78.26 961,922 +0.76(+0.98%)
Dec 26, 2017 77.53 78.07 77.39 77.50 931,656 +0.02(+0.03%)
Dec 22, 2017 77.51 77.82 77.38 77.48 1,450,515 -0.02(-0.03%)
Dec 21, 2017 76.64 78.06 76.64 77.50 2,096,607 +1.00(+1.30%)
Dec 20, 2017 76.08 76.77 75.73 76.50 1,359,912 +0.53(+0.69%)
Dec 19, 2017 76.54 76.61 75.80 75.97 1,484,004 -0.27(-0.36%)
Dec 18, 2017 75.66 76.72 75.55 76.25 2,330,113 +0.98(+1.30%)
Dec 15, 2017 74.64 75.54 74.48 75.27 3,783,797 +1.04(+1.41%)
Dec 14, 2017 75.27 75.27 74.22 74.23 1,781,552 -0.71(-0.95%)
Dec 13, 2017 75.40 75.79 74.93 74.94 2,198,148 -0.24(-0.32%)
Dec 12, 2017 75.18 75.75 75.11 75.18 2,300,855 -0.46(-0.61%)
Dec 11, 2017 76.32 76.45 75.42 75.64 1,628,182 -0.89(-1.16%)
Dec 08, 2017 75.78 76.55 75.67 76.53 2,194,316 +1.07(+1.42%)
Dec 07, 2017 75.02 75.56 74.79 75.46 2,308,902 +0.52(+0.69%)
Dec 06, 2017 75.92 76.02 74.82 74.94 1,455,978 -0.86(-1.13%)
Dec 05, 2017 75.87 76.46 75.78 75.80 1,529,587 -0.03(-0.04%)
Dec 04, 2017 76.19 76.76 75.69 75.83 2,406,094 +0.40(+0.53%)
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.