Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 88.81 89.55 86.41 86.45 8,919,811 -1.81(-2.05%)
Feb 27, 2018 90.46 91.05 88.19 88.26 6,369,975 -2.45(-2.70%)
Feb 26, 2018 89.02 90.84 88.84 90.71 5,986,688 +2.08(+2.35%)
Feb 23, 2018 88.37 89.04 87.24 88.63 6,278,342 +0.89(+1.01%)
Feb 22, 2018 87.01 87.74 6,378,533 -0.26(-0.30%)
Feb 21, 2018 88.43 90.53 87.96 88.00 6,845,485 -0.05(-0.06%)
Feb 20, 2018 87.86 90.72 87.49 88.05 11,574,756 -0.46(-0.52%)
Feb 16, 2018 88.52 88.52 88.52 0 +2.76(+3.22%)
Feb 15, 2018 84.80 86.82 83.97 85.75 9,915,399 +1.36(+1.61%)
Feb 14, 2018 82.87 84.84 82.31 84.40 8,292,584 +0.91(+1.09%)
Feb 13, 2018 83.25 83.90 82.39 83.48 7,115,689 -0.05(-0.06%)
Feb 12, 2018 84.01 84.58 82.58 83.54 6,453,458 +0.47(+0.57%)
Feb 09, 2018 81.78 84.15 79.42 83.07 11,937,467 +2.10(+2.60%)
Feb 08, 2018 84.58 85.08 80.84 80.96 9,617,959 -3.84(-4.52%)
Feb 07, 2018 83.23 87.13 83.13 84.80 13,438,644 +1.81(+2.18%)
Feb 06, 2018 78.30 84.72 75.38 82.99 18,702,334 -1.00(-1.19%)
Feb 05, 2018 84.34 85.88 81.65 83.99 12,854,339 -1.96(-2.28%)
Feb 02, 2018 86.20 88.02 85.77 85.96 9,626,290 -0.87(-1.01%)
Feb 01, 2018 83.77 87.72 83.76 86.83 13,321,183 +3.07(+3.67%)
Jan 31, 2018 86.73 86.95 83.06 83.75 21,064,696 -2.73(-3.16%)
Jan 30, 2018 89.13 90.64 86.48 86.48 15,879,307 -4.80(-5.26%)
Jan 29, 2018 90.68 92.66 88.80 91.28 13,643,494 -0.67(-0.73%)
Jan 26, 2018 85.46 93.93 84.72 91.96 26,281,154 +11.13(+13.77%)
Jan 25, 2018 79.07 80.88 78.92 80.83 8,474,274 +2.08(+2.64%)
Jan 24, 2018 78.56 79.28 77.70 78.75 5,938,906 +0.10(+0.12%)
Jan 23, 2018 79.24 79.84 78.39 78.65 6,827,009 -0.83(-1.04%)
Jan 22, 2018 78.14 79.51 77.96 79.48 6,073,490 +1.38(+1.77%)
Jan 19, 2018 77.86 78.27 77.28 78.10 6,687,716 +0.62(+0.80%)
Jan 18, 2018 77.83 78.25 77.20 77.48 8,536,651 -0.41(-0.53%)
Jan 17, 2018 76.87 78.25 76.54 77.89 7,214,793 +1.40(+1.82%)
Jan 16, 2018 74.83 76.87 74.63 76.49 11,418,051 +1.60(+2.14%)
Jan 12, 2018 74.89 74.89 74.89 0 +0.80(+1.08%)
Jan 11, 2018 74.16 74.25 73.56 74.09 5,683,311 +0.22(+0.29%)
Jan 10, 2018 73.87 6,218,949 -0.41(-0.55%)
Jan 09, 2018 73.72 74.59 73.14 74.28 5,472,813 +0.56(+0.75%)
Jan 08, 2018 75.05 75.05 72.75 73.72 7,531,326 -1.20(-1.60%)
Jan 05, 2018 73.61 74.99 73.03 74.92 6,206,750 +1.28(+1.74%)
Jan 04, 2018 74.15 74.19 72.88 73.64 4,829,428 -0.42(-0.57%)
Jan 03, 2018 73.03 74.18 72.65 74.06 6,344,694 +1.14(+1.56%)
Jan 02, 2018 71.98 73.29 71.98 72.92 6,155,383 +1.26(+1.76%)
Dec 29, 2017 71.66 71.66 71.66 0 -0.80(-1.10%)
Dec 28, 2017 72.76 72.91 72.26 72.46 2,524,062 -0.22(-0.31%)
Dec 27, 2017 72.42 72.72 72.20 72.69 2,600,851 +0.25(+0.35%)
Dec 26, 2017 72.73 72.89 71.92 72.43 3,190,651 -0.34(-0.47%)
Dec 22, 2017 72.52 73.13 72.40 72.78 3,826,624 +0.22(+0.31%)
Dec 21, 2017 72.49 72.88 72.41 72.55 3,035,635 +0.37(+0.51%)
Dec 20, 2017 72.52 73.29 72.04 72.18 4,604,309 -0.38(-0.52%)
Dec 19, 2017 72.93 73.03 72.40 72.56 3,801,667 -0.20(-0.28%)
Dec 18, 2017 72.38 73.43 72.29 72.76 6,434,750 +0.55(+0.76%)
Dec 15, 2017 71.77 72.53 71.61 72.21 15,606,506 +0.85(+1.19%)
Dec 14, 2017 72.12 72.20 70.88 71.36 5,317,776 -0.78(-1.08%)
Dec 13, 2017 71.58 73.26 71.58 72.14 8,253,536 +0.78(+1.09%)
Dec 12, 2017 71.36 71.64 70.22 71.36 5,661,430 -0.13(-0.18%)
Dec 11, 2017 71.43 72.11 70.97 71.49 5,612,866 +0.39(+0.54%)
Dec 08, 2017 71.10 71.54 70.12 71.10 7,148,261 +1.27(+1.81%)
Dec 07, 2017 69.68 70.08 68.84 69.83 6,105,855 -0.12(-0.17%)
Dec 06, 2017 70.92 70.98 69.26 69.95 5,751,802 -0.75(-1.06%)
Dec 05, 2017 71.34 71.67 70.40 70.70 7,493,725 +0.14(+0.20%)
Dec 04, 2017 71.62 70.14 70.56 6,659,019 -0.82(-1.14%)
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.