Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 73.45 74.09 72.92 73.48 308,383 +0.45(+0.62%)
Feb 27, 2018 73.45 74.54 73.00 73.03 253,375 -0.63(-0.85%)
Feb 26, 2018 73.73 74.28 72.94 73.65 181,009 +0.15(+0.20%)
Feb 23, 2018 73.74 74.08 73.17 73.51 188,013 +0.24(+0.33%)
Feb 22, 2018 73.26 73.72 72.86 73.26 223,760 +0.22(+0.31%)
Feb 21, 2018 73.31 74.21 72.72 73.04 438,770 -0.28(-0.39%)
Feb 20, 2018 73.39 74.08 73.10 73.32 161,927 -0.36(-0.49%)
Feb 16, 2018 73.68 73.68 73.68 0 -0.18(-0.24%)
Feb 15, 2018 73.90 74.08 73.37 73.86 197,637 +0.33(+0.45%)
Feb 14, 2018 72.32 73.94 72.28 73.52 255,624 +0.67(+0.91%)
Feb 13, 2018 70.14 73.40 70.14 72.86 420,098 +2.29(+3.24%)
Feb 12, 2018 69.24 71.28 68.35 70.57 379,241 +1.66(+2.41%)
Feb 09, 2018 68.72 69.57 66.12 68.91 293,799 +1.00(+1.47%)
Feb 08, 2018 69.46 70.31 67.90 67.91 353,656 -1.55(-2.23%)
Feb 07, 2018 70.27 70.69 69.22 69.46 287,141 -1.04(-1.47%)
Feb 06, 2018 68.97 70.74 67.72 70.49 538,936 +0.59(+0.84%)
Feb 05, 2018 73.32 73.67 69.80 69.91 457,792 -4.33(-5.84%)
Feb 02, 2018 76.42 77.00 73.47 74.24 990,534 -3.04(-3.94%)
Feb 01, 2018 82.10 82.10 73.82 77.28 2,144,235 -6.17(-7.40%)
Jan 31, 2018 83.80 84.83 82.85 83.45 512,583 +0.21(+0.25%)
Jan 30, 2018 83.51 83.79 82.71 83.25 386,708 -0.99(-1.17%)
Jan 29, 2018 84.71 85.19 84.02 84.24 241,586 -0.63(-0.74%)
Jan 26, 2018 86.57 87.74 84.54 84.86 199,604 -1.33(-1.54%)
Jan 25, 2018 86.84 86.90 85.83 86.19 152,247 -0.24(-0.28%)
Jan 24, 2018 86.95 87.43 85.95 86.44 149,953 -0.22(-0.26%)
Jan 23, 2018 86.22 86.98 85.80 86.66 147,186 +0.38(+0.44%)
Jan 22, 2018 85.61 86.33 85.01 86.28 152,767 +0.94(+1.10%)
Jan 19, 2018 85.35 85.91 84.94 85.34 270,852 +0.16(+0.18%)
Jan 18, 2018 84.54 85.97 84.54 85.19 274,190 +1.01(+1.20%)
Jan 17, 2018 84.69 84.82 83.86 84.18 686,269 +0.05(+0.06%)
Jan 16, 2018 85.21 85.43 83.42 84.13 491,805 -0.09(-0.10%)
Jan 12, 2018 84.22 84.22 84.22 0 +0.66(+0.78%)
Jan 11, 2018 82.07 84.32 80.29 83.56 351,985 -0.52(-0.62%)
Jan 10, 2018 83.48 84.50 83.01 84.08 282,674 +0.21(+0.24%)
Jan 09, 2018 84.34 84.96 82.54 83.87 353,127 -0.13(-0.15%)
Jan 08, 2018 81.99 84.28 81.89 84.00 346,245 +2.06(+2.52%)
Jan 05, 2018 80.90 82.95 80.67 81.94 410,413 +1.60(+2.00%)
Jan 04, 2018 80.02 81.21 79.94 80.33 326,406 +1.16(+1.47%)
Jan 03, 2018 78.95 79.43 78.28 79.17 220,955 +0.24(+0.31%)
Jan 02, 2018 78.75 79.64 78.63 78.92 220,733 +0.31(+0.40%)
Dec 29, 2017 78.61 78.61 78.61 0 -0.34(-0.43%)
Dec 28, 2017 78.48 79.21 77.91 78.95 231,494 +0.58(+0.74%)
Dec 27, 2017 78.86 79.26 78.35 78.38 137,942 -0.34(-0.43%)
Dec 26, 2017 77.91 79.10 77.86 78.72 157,341 +0.65(+0.83%)
Dec 22, 2017 78.02 78.34 77.14 78.07 107,911 +0.10(+0.13%)
Dec 21, 2017 77.93 78.41 77.61 77.98 171,259 -0.14(-0.18%)
Dec 20, 2017 77.75 78.41 77.23 78.11 208,431 +0.78(+1.01%)
Dec 19, 2017 77.11 77.70 76.91 77.33 184,942 +0.09(+0.11%)
Dec 18, 2017 75.09 77.60 75.09 77.24 290,198 +2.59(+3.47%)
Dec 15, 2017 73.32 75.23 73.32 74.65 659,435 +1.72(+2.36%)
Dec 14, 2017 75.17 75.20 72.77 72.93 288,387 -2.26(-3.01%)
Dec 13, 2017 74.92 76.03 74.34 75.19 295,155 +0.20(+0.26%)
Dec 12, 2017 78.50 78.50 74.87 74.99 563,237 -3.46(-4.41%)
Dec 11, 2017 79.01 79.10 77.52 78.46 477,649 -0.78(-0.99%)
Dec 08, 2017 78.37 79.49 77.83 79.24 313,163 +1.15(+1.48%)
Dec 07, 2017 77.97 78.36 77.57 78.08 239,493 +0.30(+0.39%)
Dec 06, 2017 78.01 78.17 76.98 77.78 237,483 +0.23(+0.29%)
Dec 05, 2017 77.96 78.51 77.25 77.56 249,767 -0.31(-0.40%)
Dec 04, 2017 76.60 79.53 76.60 77.87 357,535 +1.80(+2.37%)
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.