Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 83.51 83.51 83.51 0 +2.51(+3.10%)
Mar 28, 2018 82.09 82.55 80.28 81.00 2,634,557 -0.86(-1.05%)
Mar 27, 2018 84.08 84.45 81.21 81.86 2,689,784 -1.87(-2.23%)
Mar 26, 2018 81.88 83.87 81.53 83.73 3,089,890 +3.13(+3.88%)
Mar 23, 2018 82.16 82.80 80.32 80.60 2,607,987 -1.46(-1.78%)
Mar 22, 2018 83.35 84.13 81.80 82.06 3,224,354 -2.04(-2.43%)
Mar 21, 2018 84.87 85.73 84.07 84.10 3,305,366 -0.56(-0.66%)
Mar 20, 2018 83.32 84.79 83.28 84.66 2,653,360 +1.51(+1.82%)
Mar 19, 2018 83.82 84.32 82.36 83.15 2,417,849 -1.45(-1.71%)
Mar 16, 2018 85.02 85.42 84.58 84.60 3,151,616 -0.09(-0.11%)
Mar 15, 2018 84.32 85.35 83.96 84.69 1,664,793 +0.34(+0.40%)
Mar 14, 2018 85.13 85.48 84.09 84.35 1,794,705 -0.24(-0.28%)
Mar 13, 2018 84.90 85.54 84.33 84.59 1,911,492 +0.18(+0.21%)
Mar 12, 2018 84.89 84.95 84.09 84.41 2,316,258 -0.11(-0.13%)
Mar 09, 2018 83.06 85.05 82.98 84.52 3,028,662 +1.98(+2.40%)
Mar 08, 2018 82.00 82.85 81.93 82.54 2,445,919 +0.78(+0.95%)
Mar 07, 2018 81.96 81.76 2,878,607 +0.25(+0.31%)
Mar 06, 2018 82.00 82.14 80.93 81.51 2,059,423 -0.38(-0.46%)
Mar 05, 2018 81.01 82.57 80.70 81.89 2,148,473 +0.61(+0.75%)
Mar 02, 2018 79.93 81.50 79.86 81.28 2,027,160 +0.84(+1.04%)
Mar 01, 2018 80.86 81.57 79.83 80.44 3,010,275 -0.42(-0.52%)
Feb 28, 2018 81.88 82.48 80.84 80.86 1,968,242 -0.81(-0.99%)
Feb 27, 2018 83.01 83.37 81.62 81.67 2,241,050 -1.63(-1.96%)
Feb 26, 2018 83.46 83.46 83.46 83.30 2,211,747 +0.51(+0.62%)
Feb 23, 2018 81.17 82.93 81.00 82.79 2,697,182 +2.03(+2.51%)
Feb 22, 2018 80.76 2,230,843 +0.26(+0.32%)
Feb 21, 2018 80.37 81.78 80.31 80.50 3,403,364 +0.15(+0.19%)
Feb 20, 2018 79.21 81.35 79.07 80.35 3,642,804 +0.62(+0.78%)
Feb 16, 2018 79.73 79.73 79.73 0 +1.23(+1.57%)
Feb 15, 2018 79.26 81.40 75.75 78.50 5,977,848 +4.04(+5.43%)
Feb 14, 2018 72.79 74.57 72.78 74.46 2,947,751 +1.22(+1.67%)
Feb 13, 2018 73.11 73.79 72.97 73.24 2,124,585 +0.05(+0.07%)
Feb 12, 2018 72.94 74.04 72.60 73.19 3,827,959 +0.84(+1.16%)
Feb 09, 2018 72.23 72.88 70.20 72.35 3,296,547 +0.84(+1.17%)
Feb 08, 2018 73.96 74.56 71.50 71.51 2,729,904 -2.35(-3.18%)
Feb 07, 2018 72.70 75.00 72.69 73.86 4,519,453 +0.59(+0.81%)
Feb 06, 2018 72.74 74.56 72.13 73.27 4,754,172 -1.26(-1.69%)
Feb 05, 2018 76.64 76.92 73.18 74.53 1,971,815 -2.25(-2.93%)
Feb 02, 2018 77.53 78.09 76.73 76.78 2,595,187 -1.04(-1.34%)
Feb 01, 2018 76.84 78.27 76.69 77.82 2,982,259 +1.09(+1.42%)
Jan 31, 2018 78.49 78.77 76.54 76.73 4,127,502 -1.62(-2.07%)
Jan 30, 2018 78.44 78.69 77.94 78.35 3,808,707 -0.83(-1.05%)
Jan 29, 2018 79.81 79.95 79.11 79.18 2,662,383 -0.91(-1.14%)
Jan 26, 2018 79.49 80.13 79.38 80.09 2,532,808 +0.84(+1.06%)
Jan 25, 2018 78.47 79.38 78.35 79.25 2,326,757 +0.92(+1.17%)
Jan 24, 2018 78.16 78.51 77.60 78.33 2,585,326 +0.74(+0.95%)
Jan 23, 2018 77.30 78.32 76.97 77.59 2,264,132 +0.11(+0.14%)
Jan 22, 2018 76.67 77.58 76.62 77.48 4,189,271 +0.86(+1.12%)
Jan 19, 2018 76.69 76.91 76.22 76.62 4,829,602 +0.29(+0.38%)
Jan 18, 2018 76.65 76.65 75.85 76.33 2,588,995 -0.44(-0.57%)
Jan 17, 2018 75.81 77.03 75.39 76.77 2,769,587 +1.23(+1.63%)
Jan 16, 2018 76.06 76.40 75.21 75.54 2,592,289 +0.15(+0.20%)
Jan 12, 2018 75.39 75.39 75.39 0 +0.80(+1.07%)
Jan 11, 2018 74.05 74.68 73.72 74.59 1,629,279 +0.68(+0.92%)
Jan 10, 2018 74.58 74.80 73.28 73.91 2,257,464 -1.20(-1.60%)
Jan 09, 2018 74.70 75.47 74.46 75.11 2,721,946 +0.87(+1.17%)
Jan 08, 2018 73.43 74.42 73.16 74.24 3,631,552 +0.88(+1.20%)
Jan 05, 2018 72.83 73.92 72.57 73.36 2,166,065 +0.83(+1.14%)
Jan 04, 2018 72.75 72.91 72.26 72.53 2,534,010 +0.43(+0.60%)
Jan 03, 2018 71.77 72.18 71.34 72.10 2,328,506 +0.33(+0.46%)
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.