Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 72.35 73.79 72.28 73.44 6,970,243 +1.25(+1.73%)
Jan 30, 2018 73.32 73.48 71.17 72.19 5,669,416 -1.57(-2.13%)
Jan 29, 2018 75.47 75.47 73.61 73.76 3,641,953 -1.76(-2.33%)
Jan 26, 2018 74.66 75.57 74.53 75.52 2,773,325 +1.16(+1.55%)
Jan 25, 2018 75.14 75.14 74.14 74.36 3,561,411 -0.37(-0.49%)
Jan 24, 2018 76.47 76.48 74.21 74.73 4,279,993 -0.79(-1.04%)
Jan 23, 2018 75.99 75.99 75.04 75.52 2,757,608 -0.20(-0.26%)
Jan 22, 2018 74.70 75.83 74.56 75.72 3,184,893 +1.29(+1.74%)
Jan 19, 2018 74.05 74.45 73.65 74.43 3,095,612 +0.61(+0.83%)
Jan 18, 2018 74.31 74.40 73.45 73.81 3,253,223 -0.84(-1.13%)
Jan 17, 2018 73.81 75.08 73.68 74.66 3,842,889 +1.08(+1.47%)
Jan 16, 2018 74.11 74.65 73.20 73.58 3,971,165 -0.46(-0.62%)
Jan 12, 2018 74.04 74.04 74.04 0 +1.68(+2.33%)
Jan 11, 2018 72.38 72.40 71.63 72.35 3,501,802 +0.31(+0.42%)
Jan 10, 2018 71.79 72.41 71.59 72.05 3,125,608 +0.04(+0.05%)
Jan 09, 2018 72.51 72.67 71.93 72.01 5,065,396 -0.09(-0.13%)
Jan 08, 2018 72.03 72.21 71.47 72.10 3,258,326 +0.15(+0.20%)
Jan 05, 2018 71.62 72.16 71.49 71.95 3,886,216 +0.34(+0.47%)
Jan 04, 2018 71.48 71.64 70.89 71.62 3,890,369 +0.23(+0.32%)
Jan 03, 2018 70.84 71.53 70.78 71.39 3,994,742 +0.38(+0.53%)
Jan 02, 2018 70.55 71.27 70.18 71.01 4,682,105 +0.68(+0.97%)
Dec 29, 2017 70.33 70.33 70.33 0 -0.30(-0.42%)
Dec 28, 2017 70.70 70.84 70.21 70.63 2,398,963 +0.12(+0.17%)
Dec 27, 2017 70.26 70.74 70.07 70.51 3,120,968 +0.21(+0.30%)
Dec 26, 2017 69.83 70.44 69.82 70.29 1,885,490 +0.56(+0.80%)
Dec 22, 2017 69.66 70.02 69.48 69.73 2,400,844 +0.31(+0.45%)
Dec 21, 2017 68.82 69.73 68.75 69.42 3,925,836 +0.43(+0.62%)
Dec 20, 2017 67.87 69.24 67.55 68.99 4,582,515 +1.60(+2.37%)
Dec 19, 2017 68.06 68.26 67.35 67.39 3,859,639 -0.66(-0.97%)
Dec 18, 2017 67.78 68.23 67.52 68.05 4,486,302 +0.57(+0.84%)
Dec 15, 2017 67.07 67.65 66.96 67.48 8,597,907 +0.54(+0.81%)
Dec 14, 2017 67.00 67.67 66.90 66.94 4,751,251 +0.02(+0.03%)
Dec 13, 2017 66.40 67.42 66.27 66.92 4,066,729 +0.39(+0.59%)
Dec 12, 2017 66.53 67.11 66.42 66.53 3,286,997 -0.20(-0.30%)
Dec 11, 2017 66.70 67.43 66.47 66.73 3,729,413 -0.31(-0.46%)
Dec 08, 2017 67.03 67.13 65.78 67.03 4,617,346 +1.54(+2.35%)
Dec 07, 2017 64.88 65.56 64.78 65.50 2,782,129 +0.47(+0.73%)
Dec 06, 2017 65.41 65.79 64.71 65.02 3,888,960 -0.62(-0.94%)
Dec 05, 2017 64.21 66.13 64.21 65.64 5,485,133 +1.65(+2.57%)
Dec 04, 2017 64.71 65.37 63.90 64.00 5,291,780 -0.41(-0.64%)
Dec 01, 2017 65.33 65.64 63.93 64.41 5,388,216 -1.11(-1.69%)
Nov 30, 2017 64.15 65.70 63.79 65.52 7,214,432 +1.74(+2.74%)
Nov 29, 2017 64.01 63.13 63.77 3,597,474 +0.08(+0.12%)
Nov 28, 2017 63.00 63.87 62.63 63.70 3,940,363 +0.86(+1.36%)
Nov 27, 2017 62.92 63.02 62.43 62.84 4,016,435 -0.10(-0.16%)
Nov 24, 2017 63.27 63.40 62.79 62.94 2,121,492 -0.08(-0.12%)
Nov 22, 2017 64.21 64.21 62.99 63.02 4,275,507 -1.11(-1.73%)
Nov 21, 2017 62.93 64.28 62.86 64.13 4,601,536 +1.31(+2.08%)
Nov 20, 2017 62.95 62.95 62.35 62.82 4,134,188 -0.07(-0.11%)
Nov 17, 2017 62.10 62.92 62.03 62.89 3,818,641 +0.58(+0.93%)
Nov 16, 2017 61.69 62.68 61.62 62.31 5,694,619 +0.49(+0.79%)
Nov 15, 2017 61.38 61.98 60.70 61.82 4,114,573 +0.08(+0.14%)
Nov 14, 2017 61.12 61.91 61.07 61.74 4,096,415 +0.53(+0.87%)
Nov 13, 2017 61.64 61.85 61.16 61.21 3,385,138 -0.53(-0.86%)
Nov 10, 2017 61.43 61.80 61.24 61.74 3,260,436 +0.07(+0.11%)
Nov 09, 2017 61.46 61.72 60.72 61.67 4,704,714 -0.30(-0.48%)
Nov 08, 2017 61.92 61.98 61.18 61.97 3,922,274 -0.12(-0.20%)
Nov 07, 2017 61.86 62.13 61.69 62.09 3,430,211 +0.29(+0.47%)
Nov 06, 2017 61.38 62.06 60.91 61.80 4,383,371 +0.43(+0.70%)
Nov 03, 2017 61.61 62.03 61.17 61.37 4,468,455 -0.54(-0.87%)
Nov 02, 2017 61.26 62.36 61.26 61.91 6,553,988 +0.67(+1.09%)
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.