Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 67.74 68.41 66.65 66.81 1,771,814 -0.75(-1.11%)
Jan 30, 2018 67.35 67.72 67.13 67.56 904,057 -0.31(-0.46%)
Jan 29, 2018 68.48 68.86 67.71 67.87 856,063 -0.92(-1.34%)
Jan 26, 2018 67.96 68.82 67.85 68.80 869,985 +1.08(+1.60%)
Jan 25, 2018 67.42 68.00 66.90 67.72 767,304 +0.62(+0.92%)
Jan 24, 2018 67.26 67.63 66.68 67.10 670,644 -0.04(-0.06%)
Jan 23, 2018 67.03 67.28 66.75 67.13 925,862 -0.04(-0.06%)
Jan 22, 2018 66.52 67.18 66.10 67.17 859,505 +0.68(+1.03%)
Jan 19, 2018 66.15 69.49 65.87 66.49 1,321,650 +0.74(+1.13%)
Jan 18, 2018 65.50 65.90 65.41 65.75 1,105,462 +0.08(+0.13%)
Jan 17, 2018 65.65 65.87 65.37 65.66 1,035,372 +0.44(+0.68%)
Jan 16, 2018 65.53 66.10 64.83 65.22 1,006,626 +0.07(+0.11%)
Jan 12, 2018 65.15 65.15 65.15 0 +0.45(+0.70%)
Jan 11, 2018 63.63 64.70 63.43 64.69 952,735 +0.90(+1.41%)
Jan 10, 2018 63.80 848,986 -0.46(-0.72%)
Jan 09, 2018 64.31 64.60 64.15 64.26 743,651 +0.02(+0.03%)
Jan 08, 2018 63.98 64.34 63.66 64.24 599,933 +0.23(+0.36%)
Jan 05, 2018 64.26 64.30 63.83 64.01 721,132 -0.12(-0.19%)
Jan 04, 2018 63.82 64.39 63.82 64.13 861,938 +0.43(+0.67%)
Jan 03, 2018 62.86 63.71 62.84 63.70 842,360 +0.77(+1.22%)
Jan 02, 2018 63.07 63.07 62.41 62.94 949,399 -0.12(-0.19%)
Dec 29, 2017 63.06 63.06 63.06 0 -0.05(-0.07%)
Dec 28, 2017 63.07 63.18 62.66 63.10 504,353 +0.02(+0.03%)
Dec 27, 2017 62.63 63.24 62.56 63.08 559,534 +0.68(+1.08%)
Dec 26, 2017 62.58 62.64 62.32 62.41 237,491 -0.07(-0.12%)
Dec 22, 2017 62.82 62.83 62.13 62.48 363,820 -0.16(-0.25%)
Dec 21, 2017 63.07 63.45 62.53 62.64 700,801 -0.06(-0.10%)
Dec 20, 2017 63.09 63.21 62.66 62.71 587,358 -0.04(-0.06%)
Dec 19, 2017 63.05 63.05 62.59 62.74 799,510 -0.04(-0.06%)
Dec 18, 2017 62.91 63.28 62.50 62.78 1,176,899 +0.31(+0.49%)
Dec 15, 2017 62.18 62.87 62.14 62.47 1,967,183 +0.80(+1.30%)
Dec 14, 2017 62.41 62.49 61.62 61.67 1,078,760 -0.73(-1.17%)
Dec 13, 2017 62.56 62.89 62.23 62.40 1,059,515 -0.05(-0.07%)
Dec 12, 2017 62.45 62.84 61.76 62.45 1,080,662 +0.24(+0.39%)
Dec 11, 2017 63.22 63.24 62.07 62.21 780,074 -0.84(-1.33%)
Dec 08, 2017 63.34 63.35 62.95 63.05 736,830 -0.18(-0.28%)
Dec 07, 2017 62.81 63.59 62.54 63.22 805,177 +0.37(+0.59%)
Dec 06, 2017 62.72 63.10 62.32 62.85 1,161,351 +0.13(+0.21%)
Dec 05, 2017 63.57 63.91 62.59 62.72 798,555 -0.86(-1.35%)
Dec 04, 2017 64.26 64.61 63.48 63.58 893,025 -0.22(-0.35%)
Dec 01, 2017 64.15 64.42 63.09 63.81 729,823 -0.31(-0.48%)
Nov 30, 2017 63.06 64.43 62.95 64.11 1,622,902 +1.05(+1.67%)
Nov 29, 2017 63.43 63.60 62.86 63.06 973,221 -0.30(-0.47%)
Nov 28, 2017 62.75 63.37 62.31 63.35 747,620 +0.81(+1.30%)
Nov 27, 2017 62.39 62.69 62.33 62.54 532,550 -0.05(-0.07%)
Nov 24, 2017 62.42 62.86 62.24 62.59 211,859 +0.31(+0.50%)
Nov 22, 2017 62.33 62.78 61.97 62.27 454,606 -0.06(-0.09%)
Nov 21, 2017 62.25 62.41 61.98 62.33 1,210,752 +0.39(+0.63%)
Nov 20, 2017 61.49 61.96 61.21 61.94 358,046 +0.53(+0.86%)
Nov 17, 2017 61.18 61.62 60.73 61.41 607,324 -0.06(-0.09%)
Nov 16, 2017 60.93 61.71 60.78 61.47 503,529 +0.54(+0.88%)
Nov 15, 2017 60.99 61.19 60.74 60.93 534,073 -0.41(-0.66%)
Nov 14, 2017 60.94 61.42 60.94 61.34 660,754 +0.29(+0.47%)
Nov 13, 2017 61.12 61.37 60.92 61.05 519,914 -0.20(-0.33%)
Nov 10, 2017 61.28 61.45 60.85 61.25 545,150 -0.03(-0.05%)
Nov 09, 2017 61.13 61.47 60.73 61.28 422,973 -0.25(-0.41%)
Nov 08, 2017 61.59 61.98 61.29 61.53 527,566 -0.06(-0.09%)
Nov 07, 2017 61.57 61.78 61.17 61.59 560,213 +0.06(+0.11%)
Nov 06, 2017 61.63 62.13 61.02 61.52 708,076 -0.03(-0.05%)
Nov 03, 2017 61.93 61.98 61.45 61.55 684,300 -0.45(-0.73%)
Nov 02, 2017 61.27 62.03 60.48 62.00 1,296,304 +0.84(+1.38%)
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.