Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 71.16 71.16 71.16 0 +1.03(+1.46%)
Mar 28, 2018 70.79 71.11 69.69 70.13 1,026,521 -0.47(-0.67%)
Mar 27, 2018 72.28 72.66 70.27 70.60 853,195 -1.44(-2.00%)
Mar 26, 2018 70.99 72.11 70.52 72.04 1,002,971 +2.03(+2.89%)
Mar 23, 2018 71.76 72.18 69.87 70.02 1,061,240 -1.56(-2.18%)
Mar 22, 2018 72.73 73.36 71.50 71.58 907,776 -1.81(-2.47%)
Mar 21, 2018 73.12 73.85 72.82 73.39 913,486 +0.30(+0.40%)
Mar 20, 2018 72.44 73.50 72.33 73.10 725,320 +0.79(+1.09%)
Mar 19, 2018 72.17 72.62 71.61 72.31 949,113 -0.26(-0.36%)
Mar 16, 2018 72.09 72.79 71.85 72.57 1,142,148 +0.75(+1.04%)
Mar 15, 2018 71.63 72.23 71.28 71.82 679,044 +0.49(+0.69%)
Mar 14, 2018 72.55 72.55 71.21 71.33 899,414 -0.80(-1.12%)
Mar 13, 2018 72.48 73.11 71.87 72.14 757,125 -0.10(-0.14%)
Mar 12, 2018 73.54 73.70 71.98 72.24 954,594 -1.29(-1.75%)
Mar 09, 2018 71.88 73.56 71.77 73.52 1,300,237 +2.12(+2.97%)
Mar 08, 2018 71.03 71.47 70.14 71.40 1,104,972 +0.75(+1.06%)
Mar 07, 2018 70.80 70.66 1,329,096 +1.02(+1.46%)
Mar 06, 2018 68.68 69.71 68.67 69.64 977,142 +1.31(+1.92%)
Mar 05, 2018 67.72 68.54 67.11 68.32 1,106,008 +0.32(+0.48%)
Mar 02, 2018 67.30 68.22 66.86 68.00 983,811 +0.22(+0.33%)
Mar 01, 2018 68.92 69.11 67.01 67.78 1,639,556 -1.21(-1.76%)
Feb 28, 2018 70.10 70.93 68.97 68.99 1,082,398 -1.08(-1.54%)
Feb 27, 2018 70.65 70.88 70.05 70.07 879,628 -0.47(-0.67%)
Feb 26, 2018 70.54 70.87 69.89 70.54 1,096,457 +0.31(+0.43%)
Feb 23, 2018 69.50 70.27 69.19 70.24 479,455 +0.81(+1.17%)
Feb 22, 2018 69.26 69.43 761,742 -0.12(-0.17%)
Feb 21, 2018 69.40 70.63 69.29 69.55 1,094,134 +0.42(+0.60%)
Feb 20, 2018 69.41 70.22 68.93 69.13 1,264,011 -0.46(-0.66%)
Feb 16, 2018 69.59 69.59 69.59 0 +0.46(+0.67%)
Feb 15, 2018 69.22 67.82 69.13 1,317,285 +1.31(+1.94%)
Feb 14, 2018 66.76 68.00 66.57 67.82 1,479,907 +0.69(+1.03%)
Feb 13, 2018 67.29 67.12 1,070,600 +0.77(+1.17%)
Feb 12, 2018 65.74 66.97 65.49 66.35 1,128,017 +1.02(+1.57%)
Feb 09, 2018 65.47 65.77 63.07 65.32 1,870,353 +0.53(+0.83%)
Feb 08, 2018 66.17 66.55 64.76 64.79 1,620,798 -1.43(-2.16%)
Feb 07, 2018 65.74 67.20 65.60 66.22 1,896,112 +0.42(+0.64%)
Feb 06, 2018 66.09 66.27 64.28 65.79 2,488,319 -2.04(-3.01%)
Feb 05, 2018 69.38 70.25 67.18 67.83 2,383,497 -1.96(-2.80%)
Feb 02, 2018 69.13 70.85 68.86 69.79 2,354,508 +0.76(+1.10%)
Feb 01, 2018 66.87 69.81 66.87 69.03 1,970,562 +2.38(+3.57%)
Jan 31, 2018 67.57 68.25 66.49 66.65 1,776,055 -0.75(-1.11%)
Jan 30, 2018 67.19 67.56 66.97 67.40 906,220 -0.31(-0.46%)
Jan 29, 2018 68.32 68.70 67.55 67.71 858,112 -0.92(-1.34%)
Jan 26, 2018 67.80 68.66 67.68 68.63 872,067 +1.08(+1.60%)
Jan 25, 2018 67.26 67.84 66.74 67.56 769,140 +0.62(+0.92%)
Jan 24, 2018 67.10 67.47 66.52 66.94 672,249 -0.04(-0.06%)
Jan 23, 2018 66.87 67.12 66.59 66.97 928,078 -0.04(-0.06%)
Jan 22, 2018 66.37 67.02 65.95 67.01 861,562 +0.68(+1.03%)
Jan 19, 2018 65.99 69.33 65.71 66.33 1,324,814 +0.74(+1.13%)
Jan 18, 2018 65.34 65.75 65.25 65.59 1,108,107 +0.08(+0.13%)
Jan 17, 2018 65.49 65.71 65.21 65.51 1,037,850 +0.44(+0.68%)
Jan 16, 2018 65.38 65.94 64.68 65.06 1,009,036 +0.07(+0.11%)
Jan 12, 2018 64.99 64.99 64.99 0 +0.45(+0.70%)
Jan 11, 2018 63.48 64.55 63.28 64.54 955,016 +0.89(+1.41%)
Jan 10, 2018 63.64 851,018 -0.46(-0.72%)
Jan 09, 2018 64.16 64.45 63.99 64.11 745,431 +0.02(+0.03%)
Jan 08, 2018 63.83 64.19 63.51 64.09 601,368 +0.23(+0.36%)
Jan 05, 2018 64.11 64.14 63.68 63.86 722,858 -0.12(-0.19%)
Jan 04, 2018 63.67 64.23 63.67 63.98 864,001 +0.42(+0.67%)
Jan 03, 2018 62.71 63.56 62.69 63.55 844,376 +0.77(+1.22%)
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.