Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 75.91 75.91 75.91 0 +0.84(+1.12%)
Mar 28, 2018 75.17 75.55 74.74 75.07 451,013 -1.22(-1.60%)
Mar 27, 2018 77.39 77.46 76.01 76.29 559,552 -1.42(-1.83%)
Mar 26, 2018 77.97 78.31 77.49 77.71 608,145 +1.19(+1.55%)
Mar 23, 2018 75.91 77.21 75.46 76.53 1,199,919 +3.10(+4.22%)
Mar 22, 2018 74.00 74.35 73.36 73.42 693,051 -1.35(-1.80%)
Mar 21, 2018 74.08 75.25 73.35 74.77 683,050 +1.55(+2.12%)
Mar 20, 2018 73.27 73.64 72.80 73.23 527,029 -0.08(-0.11%)
Mar 19, 2018 73.47 73.78 72.61 73.31 658,569 -0.79(-1.07%)
Mar 16, 2018 73.81 74.20 73.39 74.10 1,502,860 +0.25(+0.34%)
Mar 15, 2018 74.59 75.02 73.81 73.85 537,149 -1.55(-2.05%)
Mar 14, 2018 75.76 75.08 75.40 475,252 +0.29(+0.39%)
Mar 13, 2018 75.50 75.80 74.85 75.10 610,429 +0.72(+0.97%)
Mar 12, 2018 73.66 74.77 73.37 74.38 671,635 +0.61(+0.83%)
Mar 09, 2018 74.15 74.74 73.47 73.77 449,833 -0.30(-0.41%)
Mar 08, 2018 73.55 74.11 73.06 74.07 454,566 +0.17(+0.23%)
Mar 07, 2018 73.34 73.90 384,707 -0.73(-0.98%)
Mar 06, 2018 74.52 75.39 74.28 74.63 517,159 +1.34(+1.82%)
Mar 05, 2018 72.29 73.62 72.19 73.30 488,666 +0.45(+0.62%)
Mar 02, 2018 72.92 74.02 72.60 72.84 685,465 +0.69(+0.96%)
Mar 01, 2018 71.01 72.48 70.48 72.15 913,802 +0.03(+0.04%)
Feb 28, 2018 72.18 72.94 71.80 72.12 1,080,358 -1.34(-1.83%)
Feb 27, 2018 74.68 74.69 73.25 73.47 811,432 -2.50(-3.29%)
Feb 26, 2018 76.17 76.33 75.33 75.97 494,186 +0.35(+0.46%)
Feb 23, 2018 75.01 75.73 74.76 75.62 557,860 -0.20(-0.26%)
Feb 22, 2018 75.67 76.34 75.45 75.82 407,669 -0.34(-0.44%)
Feb 21, 2018 76.40 77.97 75.93 76.16 696,831 +0.11(+0.14%)
Feb 20, 2018 76.41 76.80 75.87 76.05 543,991 -1.93(-2.48%)
Feb 16, 2018 77.98 77.98 77.98 0 -2.65(-3.29%)
Feb 15, 2018 80.46 81.29 79.40 80.63 1,128,934 +0.48(+0.60%)
Feb 14, 2018 76.46 80.74 76.04 80.15 1,250,695 +4.45(+5.87%)
Feb 13, 2018 75.70 455,506 -0.45(-0.60%)
Feb 12, 2018 74.99 76.68 74.92 76.16 819,419 +2.33(+3.16%)
Feb 09, 2018 74.42 74.47 72.39 73.82 1,541,556 -1.74(-2.31%)
Feb 08, 2018 76.58 74.92 75.57 2,298,150 -0.38(-0.50%)
Feb 07, 2018 76.97 77.19 75.84 75.95 2,056,060 -3.35(-4.23%)
Feb 06, 2018 79.63 81.57 79.09 79.30 1,564,359 -2.70(-3.30%)
Feb 05, 2018 84.76 85.41 81.36 82.01 2,149,488 -6.25(-7.08%)
Feb 02, 2018 89.31 89.38 87.74 88.26 1,025,613 -1.57(-1.75%)
Feb 01, 2018 88.73 90.42 88.55 89.84 592,737 -0.14(-0.16%)
Jan 31, 2018 89.91 90.44 88.21 89.98 529,313 +0.06(+0.07%)
Jan 30, 2018 90.62 90.74 89.20 89.92 661,501 +0.34(+0.38%)
Jan 29, 2018 90.04 90.43 89.23 89.58 767,421 -0.48(-0.53%)
Jan 26, 2018 89.74 90.14 89.20 90.06 548,588 +0.04(+0.05%)
Jan 25, 2018 91.78 92.17 89.11 90.01 611,597 -1.91(-2.08%)
Jan 24, 2018 90.50 92.55 90.48 91.93 743,467 +2.95(+3.32%)
Jan 23, 2018 87.65 89.13 87.09 88.97 536,785 +1.01(+1.14%)
Jan 22, 2018 88.36 88.72 87.66 87.97 420,564 +0.22(+0.25%)
Jan 19, 2018 88.47 88.60 87.74 87.74 568,992 +0.71(+0.82%)
Jan 18, 2018 87.41 87.83 86.79 87.03 428,904 -1.29(-1.46%)
Jan 17, 2018 88.51 90.01 88.15 88.32 379,535 -0.97(-1.09%)
Jan 16, 2018 88.13 89.37 87.82 89.29 464,413 -0.05(-0.06%)
Jan 12, 2018 89.35 89.35 89.35 0 +2.13(+2.45%)
Jan 11, 2018 87.50 87.77 87.14 87.21 324,269 +0.13(+0.15%)
Jan 10, 2018 87.08 304,827 +0.76(+0.88%)
Jan 09, 2018 86.01 86.68 85.03 86.32 398,969 -0.59(-0.68%)
Jan 08, 2018 87.65 87.75 86.67 86.91 522,755 -0.52(-0.59%)
Jan 05, 2018 86.90 87.70 86.69 87.42 310,731 +0.19(+0.21%)
Jan 04, 2018 87.57 87.70 86.69 87.24 445,611 -0.62(-0.71%)
Jan 03, 2018 89.28 89.30 86.57 87.86 609,348 -1.73(-1.93%)
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.