Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 67.11 | 68.60 | 67.11 | 68.01 | 1,832 | +0.44(+0.64%) |
Apr 27, 2018 | 67.57 | 67.63 | 67.57 | 67.57 | 967 | +0.05(+0.08%) |
Apr 26, 2018 | 67.55 | 67.55 | 67.52 | 67.52 | 1,035 | +0.12(+0.17%) |
Apr 25, 2018 | 67.31 | 67.41 | 66.80 | 67.40 | 1,080 | +0.11(+0.16%) |
Apr 24, 2018 | 68.59 | 68.59 | 67.29 | 67.29 | 2,187 | -0.26(-0.38%) |
Apr 23, 2018 | 66.98 | 67.57 | 66.98 | 67.55 | 1,210 | -0.55(-0.81%) |
Apr 20, 2018 | 67.23 | 68.10 | 67.23 | 68.10 | 1,196 | +0.25(+0.37%) |
Apr 19, 2018 | 68.67 | 68.76 | 67.61 | 67.85 | 32,405 | +0.53(+0.79%) |
Apr 18, 2018 | 67.43 | 67.77 | 67.32 | 67.32 | 1,708 | +1.29(+1.95%) |
Apr 17, 2018 | 65.38 | 66.04 | 65.38 | 66.03 | 4,122 | +0.23(+0.35%) |
Apr 16, 2018 | 66.33 | 66.36 | 65.80 | 65.80 | 13,917 | -0.92(-1.38%) |
Apr 13, 2018 | 66.72 | 66.72 | 66.72 | 66.72 | 175 | +0.47(+0.71%) |
Apr 12, 2018 | 66.09 | 66.28 | 65.55 | 66.25 | 1,306 | -0.09(-0.14%) |
Apr 11, 2018 | 65.30 | 66.35 | 65.30 | 66.34 | 1,310 | +1.05(+1.61%) |
Apr 10, 2018 | 64.14 | 65.29 | 64.14 | 65.29 | 1,422 | +2.47(+3.93%) |
Apr 09, 2018 | 62.40 | 62.82 | 62.40 | 62.82 | 412 | +0.44(+0.71%) |
Apr 06, 2018 | 62.26 | 62.38 | 62.25 | 62.38 | 1,866 | -0.77(-1.21%) |
Apr 05, 2018 | 62.75 | 63.18 | 62.70 | 63.14 | 1,464 | +0.24(+0.39%) |
Apr 04, 2018 | 62.04 | 62.90 | 61.99 | 62.90 | 9,114 | -0.22(-0.35%) |
Apr 03, 2018 | 63.03 | 63.12 | 62.99 | 63.12 | 1,569 | +0.58(+0.92%) |
Apr 02, 2018 | 63.13 | 63.19 | 62.54 | 62.54 | 3,687 | -1.29(-2.02%) |
Mar 28, 2018 | 63.83 | 63.83 | 63.83 | 0 | -0.41(-0.64%) | |
Mar 27, 2018 | 65.14 | 65.14 | 64.24 | 64.24 | 7,523 | -0.89(-1.37%) |
Mar 26, 2018 | 64.80 | 65.13 | 64.80 | 65.13 | 2,415 | +1.27(+2.00%) |
Mar 22, 2018 | 63.85 | 63.85 | 63.85 | 0 | -0.73(-1.12%) | |
Mar 21, 2018 | 63.70 | 64.58 | 63.69 | 64.58 | 2,846 | +1.66(+2.63%) |
Mar 20, 2018 | 62.81 | 63.15 | 62.81 | 62.92 | 2,426 | +1.25(+2.03%) |
Mar 19, 2018 | 61.42 | 61.67 | 61.13 | 61.67 | 3,671 | -0.12(-0.19%) |
Mar 16, 2018 | 61.03 | 61.79 | 61.03 | 61.79 | 6,854 | +1.65(+2.74%) |
Mar 14, 2018 | 60.14 | 60.14 | 60.14 | 10 | +0.04(+0.07%) | |
Mar 13, 2018 | 60.11 | 60.11 | 60.10 | 60.10 | 1,289 | -0.90(-1.48%) |
Mar 09, 2018 | 61.00 | 61.00 | 61.00 | 73 | -0.68(-1.11%) | |
Mar 07, 2018 | 61.68 | 61.68 | 61.68 | 0 | -0.10(-0.17%) | |
Mar 06, 2018 | 61.97 | 61.97 | 61.79 | 61.79 | 4,117 | -0.02(-0.03%) |
Mar 05, 2018 | 61.80 | 61.85 | 61.80 | 61.81 | 1,156 | +1.92(+3.21%) |
Mar 02, 2018 | 59.92 | 59.92 | 59.89 | 59.89 | 458 | -0.11(-0.19%) |
Mar 01, 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 403 | -3.08(-4.88%) |
Feb 27, 2018 | 63.08 | 63.08 | 63.08 | 55 | -0.40(-0.63%) | |
Feb 26, 2018 | 62.64 | 63.48 | 62.49 | 63.48 | 1,300 | +0.60(+0.95%) |
Feb 23, 2018 | 62.89 | 62.93 | 62.71 | 62.88 | 3,074 | +0.83(+1.34%) |
Feb 22, 2018 | 62.05 | 4,546 | +1.10(+1.81%) | |||
Feb 21, 2018 | 60.68 | 60.97 | 60.68 | 60.95 | 2,000 | +0.30(+0.49%) |
Feb 16, 2018 | 60.65 | 60.65 | 60.65 | 0 | +1.53(+2.59%) | |
Feb 14, 2018 | 59.12 | 59.12 | 59.12 | 0 | -0.29(-0.49%) | |
Feb 12, 2018 | 59.41 | 59.41 | 59.41 | 59.41 | 444 | +1.12(+1.92%) |
Feb 09, 2018 | 57.92 | 58.30 | 57.92 | 58.29 | 1,443 | -2.61(-4.28%) |
Feb 07, 2018 | 60.90 | 60.90 | 60.90 | 0 | -1.63(-2.61%) | |
Feb 06, 2018 | 63.03 | 63.03 | 62.53 | 62.53 | 4,373 | -0.35(-0.56%) |
Feb 05, 2018 | 64.11 | 62.88 | 62.88 | 3,227 | -0.87(-1.36%) | |
Feb 02, 2018 | 63.76 | 63.76 | 63.75 | 63.75 | 3,366 | -0.02(-0.03%) |
Jan 31, 2018 | 63.77 | 63.77 | 63.77 | 13 | +0.31(+0.49%) | |
Jan 30, 2018 | 63.46 | 63.46 | 63.46 | 63.46 | 1,753 | -0.85(-1.32%) |
Jan 29, 2018 | 64.31 | 64.31 | 64.31 | 64.31 | 1,156 | -0.95(-1.46%) |
Jan 26, 2018 | 65.30 | 65.30 | 65.26 | 65.26 | 802 | +0.77(+1.20%) |
Jan 25, 2018 | 65.21 | 65.21 | 64.49 | 64.49 | 1,005 | +2.02(+3.24%) |
Jan 19, 2018 | 62.47 | 62.47 | 62.47 | 214 | -0.45(-0.72%) | |
Jan 18, 2018 | 62.73 | 62.92 | 62.73 | 62.92 | 4,228 | -0.13(-0.21%) |
Jan 17, 2018 | 63.09 | 63.09 | 63.05 | 63.05 | 432 | +0.30(+0.48%) |
Jan 16, 2018 | 62.75 | 62.75 | 62.75 | 62.75 | 2,489 | +0.30(+0.47%) |
Jan 12, 2018 | 62.45 | 62.45 | 62.45 | 0 | -0.05(-0.07%) | |
Jan 11, 2018 | 62.50 | 62.50 | 62.50 | 62.50 | 252 | +0.02(+0.03%) |
Jan 10, 2018 | 62.48 | 62.48 | 731 | +0.65(+1.05%) | ||
Jan 09, 2018 | 61.41 | 61.83 | 61.41 | 61.83 | 270 | +1.39(+2.30%) |
Jan 05, 2018 | 60.44 | 60.44 | 60.44 | 0 | +1.29(+2.18%) | |
Dec 29, 2017 | 59.15 | 59.15 | 59.15 | 0 | +0.62(+1.06%) | |
Dec 28, 2017 | 58.52 | 58.53 | 58.52 | 58.53 | 2,223 | +0.01(+0.02%) |
Dec 27, 2017 | 58.69 | 58.69 | 58.52 | 58.52 | 640 | +0.68(+1.18%) |
Dec 26, 2017 | 57.84 | 57.84 | 57.84 | 57.84 | 300 | +0.97(+1.71%) |
Dec 22, 2017 | 56.87 | 56.87 | 56.87 | 56.87 | 183 | -0.39(-0.68%) |
Dec 21, 2017 | 57.26 | 57.26 | 57.26 | 57.26 | 100 | +0.27(+0.48%) |
Dec 20, 2017 | 56.99 | 56.99 | 56.99 | 56.99 | 105 | +0.36(+0.63%) |
Dec 18, 2017 | 56.63 | 56.63 | 56.63 | 0 | +0.35(+0.62%) | |
Dec 12, 2017 | 56.28 | 56.28 | 56.28 | 32 | -0.30(-0.52%) | |
Dec 11, 2017 | 56.58 | 56.58 | 56.58 | 56.58 | 282 | +0.15(+0.27%) |
Dec 08, 2017 | 56.53 | 56.53 | 56.43 | 56.43 | 753 | -0.25(-0.44%) |
Dec 04, 2017 | 56.68 | 56.68 | 56.68 | 0 | +0.36(+0.64%) | |
Nov 30, 2017 | 56.32 | 56.32 | 56.32 | 0 | +0.09(+0.16%) | |
Nov 29, 2017 | 57.09 | 57.09 | 56.23 | 56.23 | 1,820 | -0.41(-0.72%) |
Nov 22, 2017 | 56.64 | 56.64 | 56.64 | 27 | +0.87(+1.56%) | |
Nov 21, 2017 | 55.95 | 56.00 | 55.77 | 55.77 | 2,772 | -0.01(-0.02%) |
Nov 17, 2017 | 55.78 | 55.78 | 55.78 | 0 | -0.53(-0.94%) | |
Nov 13, 2017 | 56.31 | 56.31 | 56.31 | 1 | +0.25(+0.45%) | |
Nov 10, 2017 | 56.06 | 56.06 | 56.06 | 56.06 | 236 | +2.82(+5.30%) |
Nov 01, 2017 | 53.24 | 53.24 | 53.24 | 59 | -0.14(-0.26%) | |
Oct 30, 2017 | 53.38 | 53.38 | 53.38 | 11 | +1.72(+3.33%) | |
Oct 25, 2017 | 51.66 | 51.66 | 51.66 | 0 | +0.58(+1.14%) | |
Oct 23, 2017 | 51.08 | 51.08 | 51.08 | 0 | -0.48(-0.93%) | |
Oct 18, 2017 | 51.56 | 51.56 | 51.56 | 0 | +0.39(+0.76%) | |
Oct 17, 2017 | 51.17 | 51.17 | 51.17 | 51.17 | 606 | -0.26(-0.51%) |
Oct 16, 2017 | 51.43 | 51.43 | 51.39 | 51.43 | 2,900 | +0.67(+1.32%) |
Oct 13, 2017 | 50.78 | 50.78 | 50.78 | 50.76 | 1,100 | +0.52(+1.04%) |
Oct 12, 2017 | 50.25 | 50.25 | 50.24 | 50.24 | 1,550 | -0.24(-0.48%) |
Oct 10, 2017 | 50.48 | 50.48 | 50.48 | 0 | +0.69(+1.39%) | |
Oct 04, 2017 | 49.79 | 49.79 | 49.79 | 0 | -0.20(-0.40%) | |
Oct 03, 2017 | 50.06 | 50.06 | 49.99 | 49.99 | 2,024 | +0.14(+0.29%) |
Oct 02, 2017 | 49.88 | 50.07 | 49.85 | 49.85 | 3,776 | -1.14(-2.24%) |
Sep 28, 2017 | 50.99 | 10 | -0.54(-1.05%) | |||
Sep 25, 2017 | 51.53 | 67 | +1.38(+2.75%) | |||
Sep 21, 2017 | 50.15 | 71 | +0.18(+0.36%) | |||
Sep 18, 2017 | 49.97 | 49.97 | 49.97 | 0 | -0.17(-0.34%) | |
Sep 15, 2017 | 50.10 | 50.14 | 50.09 | 50.14 | 7,200 | +2.44(+5.12%) |
Sep 08, 2017 | 47.70 | 47.70 | 47.70 | 0 | -1.41(-2.87%) | |
Sep 06, 2017 | 49.11 | 26 | +0.43(+0.88%) | |||
Sep 05, 2017 | 48.63 | 48.70 | 48.61 | 48.68 | 901 | +1.31(+2.77%) |
Sep 01, 2017 | 47.37 | 47.37 | 47.37 | 47.37 | 300 | +1.08(+2.33%) |
Aug 28, 2017 | 46.29 | 46.29 | 46.29 | 0 | -1.37(-2.87%) | |
Aug 25, 2017 | 47.87 | 47.87 | 47.66 | 47.66 | 5,800 | -0.19(-0.40%) |
Aug 22, 2017 | 47.85 | 47.85 | 47.85 | 0 | -0.11(-0.23%) | |
Aug 16, 2017 | 47.96 | 47.96 | 47.96 | 0 | +0.26(+0.54%) | |
Aug 14, 2017 | 47.70 | 47.70 | 47.70 | 0 | -1.82(-3.68%) | |
Aug 09, 2017 | 49.52 | 42 | -0.16(-0.32%) | |||
Aug 08, 2017 | 49.68 | 49.68 | 49.68 | 49.68 | 110 | -0.04(-0.08%) |
Aug 04, 2017 | 49.72 | 3 | -0.02(-0.04%) | |||
Aug 02, 2017 | 49.74 | 70 | +0.32(+0.65%) | |||
Aug 01, 2017 | 49.42 | 49.42 | 49.42 | 49.42 | 100 | -0.58(-1.16%) |
Jul 31, 2017 | 49.47 | 50.00 | 49.46 | 50.00 | 14,786 | +0.06(+0.12%) |
Jul 28, 2017 | 49.92 | 49.98 | 49.90 | 49.94 | 9,358 | +0.63(+1.28%) |
Jul 27, 2017 | 49.35 | 49.36 | 49.31 | 49.31 | 6,304 | +0.36(+0.74%) |
Jul 26, 2017 | 48.95 | 48.95 | 48.95 | 48.95 | 327 | +0.86(+1.79%) |
Jul 25, 2017 | 48.09 | 48.09 | 48.09 | 48.09 | 263 | +1.45(+3.11%) |
Jul 24, 2017 | 46.61 | 46.64 | 46.61 | 46.64 | 940 | +0.55(+1.19%) |
Jul 21, 2017 | 46.24 | 46.24 | 46.09 | 46.09 | 609 | -0.40(-0.86%) |
Jul 17, 2017 | 46.49 | 46.49 | 46.49 | 0 | +0.10(+0.22%) | |
Jul 13, 2017 | 46.39 | 46.39 | 46.39 | 0 | +0.59(+1.29%) | |
Jul 12, 2017 | 45.84 | 46.29 | 45.80 | 45.80 | 21,300 | +0.85(+1.89%) |
Jul 10, 2017 | 44.95 | 177 | -0.60(-1.32%) | |||
Jul 05, 2017 | 45.55 | 50 | -0.41(-0.90%) | |||
Jul 03, 2017 | 45.96 | 45.96 | 45.96 | 45.96 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 45.96 | 45.96 | 45.96 | 0 | +0.96(+2.14%) | |
Jun 28, 2017 | 45.00 | 50 | +2.08(+4.83%) | |||
Jun 21, 2017 | 42.92 | 42.92 | 42.92 | 0 | -0.93(-2.11%) | |
Jun 20, 2017 | 43.85 | 43.85 | 43.85 | 43.85 | 139 | -1.29(-2.85%) |
Jun 14, 2017 | 45.14 | 146 | -1.86(-3.96%) | |||
Jun 13, 2017 | 46.79 | 47.00 | 46.79 | 47.00 | 1,254 | -1.04(-2.16%) |
Jun 05, 2017 | 48.04 | 3,004 | -0.22(-0.46%) | |||
Jun 02, 2017 | 48.26 | 48.26 | 48.26 | 48.26 | 201 | -1.94(-3.87%) |
May 30, 2017 | 50.20 | 50.20 | 50.20 | 0 | +0.23(+0.46%) | |
May 25, 2017 | 49.97 | 51 | -1.85(-3.57%) | |||
May 24, 2017 | 51.77 | 51.82 | 51.76 | 51.82 | 1,577 | +1.63(+3.25%) |
May 17, 2017 | 50.19 | 50.19 | 50.19 | 0 | +0.00(+0.00%) | |
May 15, 2017 | 50.19 | 78 | +1.63(+3.36%) | |||
May 10, 2017 | 48.56 | 48.56 | 48.56 | 0 | +1.47(+3.12%) | |
May 09, 2017 | 47.09 | 47.09 | 47.09 | 47.09 | 304 | +0.73(+1.57%) |
May 04, 2017 | 46.36 | 46.36 | 46.36 | 0 | -2.26(-4.64%) |
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.
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.