Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 82.22 82.51 80.70 80.92 166,862 -0.43(-0.53%)
Feb 27, 2018 81.46 82.36 80.73 81.35 166,854 -0.03(-0.04%)
Feb 26, 2018 81.34 81.56 80.54 81.38 118,794 +0.53(+0.66%)
Feb 23, 2018 80.92 81.86 80.10 80.85 126,483 +0.49(+0.61%)
Feb 22, 2018 81.93 82.44 80.07 80.36 211,754 -0.49(-0.61%)
Feb 21, 2018 79.62 82.17 79.31 80.85 299,493 +0.94(+1.18%)
Feb 20, 2018 81.49 81.85 79.79 79.91 354,945 -2.04(-2.49%)
Feb 16, 2018 81.95 81.95 81.95 0 -3.86(-4.50%)
Feb 15, 2018 82.90 86.75 81.06 85.81 561,453 +3.39(+4.11%)
Feb 14, 2018 84.00 84.39 77.15 82.42 1,052,452 +3.81(+4.85%)
Feb 13, 2018 76.75 79.90 76.49 78.61 466,620 +0.99(+1.28%)
Feb 12, 2018 74.85 78.41 74.85 77.62 349,886 +3.25(+4.37%)
Feb 09, 2018 74.44 74.82 72.91 74.37 283,896 +0.44(+0.60%)
Feb 08, 2018 76.72 76.72 74.03 73.93 276,761 -2.41(-3.16%)
Feb 07, 2018 76.51 77.60 76.06 76.34 200,969 -0.81(-1.05%)
Feb 06, 2018 75.42 77.44 74.50 77.15 376,481 +0.07(+0.09%)
Feb 05, 2018 78.39 78.39 76.10 77.08 251,743 -2.13(-2.69%)
Feb 02, 2018 79.04 80.75 78.21 79.21 280,152 +0.03(+0.04%)
Feb 01, 2018 78.50 80.50 78.29 79.18 296,738 +0.55(+0.70%)
Jan 31, 2018 78.38 79.43 77.82 78.63 222,575 +0.47(+0.60%)
Jan 30, 2018 77.32 78.58 77.06 78.16 201,765 +0.51(+0.66%)
Jan 29, 2018 77.70 78.36 76.11 77.65 288,087 -1.06(-1.35%)
Jan 26, 2018 76.35 78.90 76.30 78.71 264,835 +2.51(+3.29%)
Jan 25, 2018 76.72 76.89 75.94 76.20 280,615 +0.50(+0.66%)
Jan 24, 2018 76.24 76.24 75.06 75.70 294,056 +0.03(+0.04%)
Jan 23, 2018 75.56 75.91 75.29 75.67 277,844 +0.49(+0.65%)
Jan 22, 2018 75.76 76.48 75.06 75.18 291,282 -0.48(-0.63%)
Jan 19, 2018 75.80 76.27 75.37 75.66 171,871 -0.04(-0.06%)
Jan 18, 2018 76.33 76.42 75.22 75.71 250,530 -0.40(-0.53%)
Jan 17, 2018 75.12 76.42 75.00 76.11 415,194 +1.83(+2.46%)
Jan 16, 2018 73.71 74.96 73.62 74.28 294,967 +1.26(+1.73%)
Jan 12, 2018 73.02 73.02 73.02 0 -0.04(-0.05%)
Jan 11, 2018 71.58 73.40 71.54 73.06 170,944 +1.56(+2.18%)
Jan 10, 2018 71.95 71.50 136,412 +0.15(+0.21%)
Jan 09, 2018 72.76 72.92 70.75 71.35 269,528 -1.17(-1.61%)
Jan 08, 2018 71.42 73.90 71.20 72.52 263,594 +0.37(+0.51%)
Jan 05, 2018 72.76 73.50 71.10 72.15 182,430 -0.64(-0.88%)
Jan 04, 2018 71.53 73.20 71.53 72.79 243,379 +1.75(+2.46%)
Jan 03, 2018 69.80 71.67 69.74 71.04 178,827 +1.52(+2.19%)
Jan 02, 2018 70.34 70.76 69.24 69.52 135,798 -0.82(-1.17%)
Dec 29, 2017 70.34 70.34 70.34 0 +0.27(+0.39%)
Dec 28, 2017 70.17 70.44 69.79 70.07 82,842 -0.05(-0.07%)
Dec 27, 2017 71.67 71.67 69.90 70.12 119,539 -1.24(-1.74%)
Dec 26, 2017 71.69 72.05 71.01 71.36 161,209 +0.38(+0.54%)
Dec 22, 2017 70.42 71.17 68.43 70.98 173,274 -0.23(-0.32%)
Dec 21, 2017 70.41 71.85 70.20 71.21 176,567 +1.14(+1.63%)
Dec 20, 2017 70.49 70.49 69.41 70.07 113,736 +0.34(+0.49%)
Dec 19, 2017 68.91 69.92 68.91 69.73 124,462 +0.06(+0.09%)
Dec 18, 2017 69.38 69.82 69.01 69.67 113,848 +0.88(+1.28%)
Dec 15, 2017 68.67 68.95 67.94 68.79 101,268 +0.69(+1.01%)
Dec 14, 2017 68.91 69.08 68.01 68.10 96,047 -1.19(-1.72%)
Dec 13, 2017 69.12 69.89 69.10 69.29 76,403 +0.42(+0.61%)
Dec 12, 2017 69.50 69.81 68.75 68.87 81,578 -0.57(-0.82%)
Dec 11, 2017 69.43 69.78 68.98 69.44 68,122 -0.19(-0.27%)
Dec 08, 2017 69.93 70.51 69.50 69.63 70,581 +0.24(+0.35%)
Dec 07, 2017 70.20 70.27 69.34 69.39 105,594 -0.68(-0.97%)
Dec 06, 2017 71.17 71.66 69.81 70.07 304,723 -1.41(-1.97%)
Dec 05, 2017 71.79 72.13 71.10 71.48 233,888 -0.47(-0.65%)
Dec 04, 2017 71.66 72.05 71.04 71.95 259,080 +1.59(+2.26%)
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.