Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 79.30 79.30 78.30 78.54 2,309,002 -0.69(-0.87%)
Feb 27, 2017 79.72 79.99 78.92 79.23 2,634,198 -0.58(-0.73%)
Feb 24, 2017 79.50 79.85 79.18 79.81 2,369,617 +0.22(+0.28%)
Feb 23, 2017 79.96 80.08 79.27 79.59 4,412,314 -0.21(-0.26%)
Feb 22, 2017 77.02 80.66 77.00 79.80 9,193,058 +2.62(+3.39%)
Feb 21, 2017 77.31 78.20 76.90 77.18 2,054,080 -0.31(-0.40%)
Feb 17, 2017 77.49 77.49 77.49 0 -0.30(-0.39%)
Feb 16, 2017 78.00 78.40 77.49 77.79 1,455,766 -0.15(-0.19%)
Feb 15, 2017 78.03 78.09 77.53 77.94 1,674,299 -0.11(-0.14%)
Feb 14, 2017 77.70 78.34 76.83 78.05 4,200,144 +0.23(+0.30%)
Feb 13, 2017 77.20 77.90 76.99 77.82 2,192,556 +0.61(+0.79%)
Feb 10, 2017 76.66 77.30 76.56 77.21 1,556,394 +0.84(+1.10%)
Feb 09, 2017 76.00 76.86 75.77 76.37 1,869,816 +0.41(+0.54%)
Feb 08, 2017 75.62 76.26 75.50 75.96 1,412,091 -0.11(-0.14%)
Feb 07, 2017 76.21 76.55 75.82 76.07 1,387,204 -0.22(-0.29%)
Feb 06, 2017 75.92 76.48 75.88 76.29 1,335,851 -0.14(-0.18%)
Feb 03, 2017 76.22 76.57 75.63 76.43 1,296,113 +0.26(+0.34%)
Feb 02, 2017 76.09 76.90 75.86 76.17 1,769,943 -0.17(-0.22%)
Feb 01, 2017 75.30 76.39 75.17 76.34 2,211,438 +0.84(+1.11%)
Jan 31, 2017 75.84 75.87 75.04 75.50 1,970,588 -0.50(-0.66%)
Jan 30, 2017 77.10 77.28 75.81 76.00 2,009,580 -1.70(-2.19%)
Jan 27, 2017 77.95 78.34 77.68 77.70 2,109,132 -0.29(-0.37%)
Jan 26, 2017 76.54 78.36 76.39 77.99 3,521,059 +1.32(+1.72%)
Jan 25, 2017 76.00 76.86 75.68 76.67 4,015,809 +0.62(+0.82%)
Jan 24, 2017 73.71 76.47 73.00 76.05 5,714,688 +3.27(+4.49%)
Jan 23, 2017 72.97 73.34 72.23 72.78 2,371,925 -0.25(-0.34%)
Jan 20, 2017 73.21 73.69 72.66 73.03 3,231,085 +0.08(+0.11%)
Jan 19, 2017 73.64 73.84 72.59 72.95 1,461,806 -0.50(-0.68%)
Jan 18, 2017 73.16 73.59 72.62 73.45 1,986,455 +0.48(+0.66%)
Jan 17, 2017 73.10 73.15 72.44 72.97 2,726,666 -0.63(-0.86%)
Jan 13, 2017 73.60 73.60 73.60 0 -0.51(-0.69%)
Jan 12, 2017 74.01 74.55 73.65 74.11 2,386,598 +0.08(+0.11%)
Jan 11, 2017 73.56 74.08 73.28 74.03 2,152,220 +0.47(+0.64%)
Jan 10, 2017 73.60 73.93 73.15 73.56 2,520,260 -0.16(-0.22%)
Jan 09, 2017 73.03 75.25 73.03 73.72 3,504,624 +0.34(+0.46%)
Jan 06, 2017 73.75 73.75 72.94 73.38 2,364,941 -0.43(-0.58%)
Jan 05, 2017 73.87 74.20 73.28 73.81 1,963,894 -0.36(-0.49%)
Jan 04, 2017 73.75 74.53 73.75 74.17 2,672,599 +0.56(+0.76%)
Jan 03, 2017 73.47 74.10 72.67 73.61 2,631,513 +0.21(+0.29%)
Dec 30, 2016 73.40 73.40 73.40 0 -0.41(-0.56%)
Dec 29, 2016 74.22 74.69 73.76 73.81 1,626,720 -0.57(-0.77%)
Dec 28, 2016 75.25 75.31 74.22 74.38 1,625,196 -0.58(-0.77%)
Dec 27, 2016 75.11 75.34 74.89 74.96 1,328,252 +0.03(+0.04%)
Dec 23, 2016 74.93 74.93 74.93 0 -0.14(-0.19%)
Dec 22, 2016 75.14 75.41 74.80 75.07 1,612,803 -0.39(-0.52%)
Dec 21, 2016 75.26 75.86 75.15 75.46 1,861,102 +0.20(+0.27%)
Dec 20, 2016 75.10 75.38 74.81 75.26 2,128,907 +0.23(+0.31%)
Dec 19, 2016 74.96 75.15 74.63 75.03 2,351,480 +0.17(+0.23%)
Dec 16, 2016 75.04 75.20 74.28 74.86 4,997,228 -0.03(-0.04%)
Dec 15, 2016 73.81 75.00 73.50 74.89 3,767,981 +1.18(+1.60%)
Dec 14, 2016 74.77 74.88 73.38 73.71 5,128,963 -1.04(-1.39%)
Dec 13, 2016 75.33 75.38 74.50 74.75 2,362,979 -0.34(-0.45%)
Dec 12, 2016 75.04 75.67 74.72 75.09 3,652,751 +0.24(+0.32%)
Dec 09, 2016 74.90 74.98 74.20 74.85 2,358,921 +0.17(+0.23%)
Dec 08, 2016 74.00 74.97 73.52 74.68 2,861,705 +0.86(+1.16%)
Dec 07, 2016 72.58 74.02 72.50 73.82 3,136,881 +1.09(+1.50%)
Dec 06, 2016 72.59 72.80 72.02 72.73 1,981,385 -0.16(-0.22%)
Dec 05, 2016 73.48 74.04 72.65 72.89 3,432,101 -0.24(-0.33%)
Dec 02, 2016 73.73 73.79 72.90 73.13 3,233,772 -0.49(-0.67%)
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.