Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 74.98 75.25 73.12 73.30 4,320,665 -1.55(-2.07%)
Jan 30, 2018 74.93 75.17 74.46 74.85 3,986,951 -0.79(-1.05%)
Jan 29, 2018 76.24 76.38 75.57 75.64 2,786,980 -0.87(-1.14%)
Jan 26, 2018 75.94 76.55 75.83 76.51 2,651,341 +0.80(+1.06%)
Jan 25, 2018 74.96 75.83 74.84 75.71 2,435,647 +0.88(+1.17%)
Jan 24, 2018 74.67 75.00 74.13 74.83 2,706,317 +0.71(+0.95%)
Jan 23, 2018 73.84 74.82 73.53 74.12 2,370,091 +0.11(+0.14%)
Jan 22, 2018 73.24 74.11 73.19 74.02 4,385,325 +0.82(+1.12%)
Jan 19, 2018 73.26 73.47 72.81 73.19 5,055,623 +0.28(+0.38%)
Jan 18, 2018 73.22 73.22 72.46 72.92 2,710,157 -0.30(-0.41%)
Jan 17, 2018 72.30 73.47 71.90 73.22 2,903,967 +1.17(+1.63%)
Jan 16, 2018 72.54 72.86 71.73 72.04 2,718,067 +0.14(+0.20%)
Jan 12, 2018 71.90 71.90 71.90 0 +0.76(+1.07%)
Jan 11, 2018 70.62 71.22 70.31 71.14 1,708,331 +0.65(+0.92%)
Jan 10, 2018 71.13 71.34 69.89 70.49 2,366,996 -1.14(-1.60%)
Jan 09, 2018 71.24 71.98 71.02 71.63 2,854,015 +0.83(+1.17%)
Jan 08, 2018 70.03 70.98 69.78 70.80 3,807,755 +0.84(+1.20%)
Jan 05, 2018 69.46 70.50 69.21 69.97 2,271,162 +0.79(+1.14%)
Jan 04, 2018 69.38 69.54 68.92 69.17 2,656,960 +0.41(+0.60%)
Jan 03, 2018 68.45 68.84 68.04 68.76 2,441,485 +0.31(+0.46%)
Jan 02, 2018 69.18 69.23 68.16 68.45 2,239,181 -0.26(-0.37%)
Dec 29, 2017 68.71 68.71 68.71 0 -0.33(-0.48%)
Dec 28, 2017 69.14 69.24 68.80 69.04 744,972 -0.06(-0.08%)
Dec 27, 2017 69.23 69.33 68.91 69.10 1,216,043 +0.10(+0.15%)
Dec 26, 2017 69.05 69.19 68.60 68.99 830,568 +0.33(+0.49%)
Dec 22, 2017 68.93 69.02 68.47 68.66 1,410,975 -0.28(-0.40%)
Dec 21, 2017 69.62 69.92 68.93 68.94 1,219,911 -0.41(-0.59%)
Dec 20, 2017 69.32 69.77 68.83 69.35 1,893,896 -0.09(-0.12%)
Dec 19, 2017 69.45 70.18 69.36 69.43 2,040,503 +0.16(+0.23%)
Dec 18, 2017 68.63 69.55 68.58 69.27 1,738,255 +0.64(+0.93%)
Dec 15, 2017 68.87 68.93 68.21 68.63 2,981,138 +0.19(+0.28%)
Dec 14, 2017 68.91 69.11 68.26 68.44 1,430,657 -0.59(-0.86%)
Dec 13, 2017 68.80 69.61 68.72 69.03 1,672,489 +0.14(+0.21%)
Dec 12, 2017 68.89 69.30 68.32 68.89 2,033,972 +0.44(+0.64%)
Dec 11, 2017 68.52 68.64 68.21 68.45 1,229,403 -0.10(-0.15%)
Dec 08, 2017 68.56 68.65 68.00 68.55 1,719,577 +0.23(+0.34%)
Dec 07, 2017 67.69 68.52 67.49 68.32 2,825,094 +0.64(+0.94%)
Dec 06, 2017 67.33 67.82 67.22 67.69 1,580,561 +0.11(+0.17%)
Dec 05, 2017 67.54 68.45 67.33 67.57 2,371,243 -0.16(-0.24%)
Dec 04, 2017 69.09 69.41 67.71 67.73 3,755,143 -1.22(-1.77%)
Dec 01, 2017 68.88 69.00 68.20 68.95 2,025,992 +0.01(+0.01%)
Nov 30, 2017 68.52 69.35 68.52 68.94 2,728,382 +0.65(+0.95%)
Nov 29, 2017 68.66 68.76 67.98 68.30 1,697,229 +0.21(+0.31%)
Nov 28, 2017 68.28 68.32 67.96 68.09 2,737,099 -0.14(-0.21%)
Nov 27, 2017 68.18 68.48 67.92 68.23 2,094,451 +0.24(+0.35%)
Nov 24, 2017 67.88 68.12 67.65 67.99 1,258,489 +0.21(+0.31%)
Nov 22, 2017 68.03 68.51 67.67 67.78 1,506,956 -0.28(-0.41%)
Nov 21, 2017 67.74 68.80 67.69 68.06 2,857,594 +0.39(+0.58%)
Nov 20, 2017 67.52 67.85 67.23 67.67 2,378,887 +0.15(+0.23%)
Nov 17, 2017 66.99 67.83 66.99 67.51 2,469,411 +0.36(+0.54%)
Nov 16, 2017 66.73 67.23 66.48 67.15 2,155,311 +0.75(+1.13%)
Nov 15, 2017 66.47 67.08 66.14 66.40 2,176,189 -0.27(-0.40%)
Nov 14, 2017 65.60 66.71 65.40 66.67 2,487,097 +0.97(+1.48%)
Nov 13, 2017 65.82 66.09 65.39 65.69 2,880,776 -0.24(-0.36%)
Nov 10, 2017 65.76 66.04 65.41 65.93 1,998,189 -0.16(-0.25%)
Nov 09, 2017 65.96 66.28 65.77 66.09 2,523,492 -0.20(-0.30%)
Nov 08, 2017 64.85 66.40 64.62 66.29 4,124,508 +1.11(+1.70%)
Nov 07, 2017 66.40 66.91 64.89 65.18 5,261,224 -1.20(-1.81%)
Nov 06, 2017 65.63 67.12 65.56 66.38 4,079,584 +0.97(+1.48%)
Nov 03, 2017 64.53 65.52 64.22 65.41 4,537,276 +1.31(+2.05%)
Nov 02, 2017 61.23 64.61 61.23 64.10 5,445,522 +2.67(+4.34%)
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.