Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 73.59 73.74 72.99 73.22 6,167,779 -0.06(-0.08%)
Jan 30, 2018 73.25 73.92 73.10 73.28 4,553,477 -0.65(-0.88%)
Jan 29, 2018 74.03 74.42 73.58 73.92 4,463,410 -0.34(-0.46%)
Jan 26, 2018 74.04 74.32 73.62 74.27 4,475,479 +0.26(+0.35%)
Jan 25, 2018 73.30 74.15 73.05 74.01 4,630,375 +0.90(+1.24%)
Jan 24, 2018 73.17 73.42 72.59 73.11 6,663,407 +0.45(+0.62%)
Jan 23, 2018 73.50 73.50 72.44 72.65 5,821,216 -0.70(-0.95%)
Jan 22, 2018 73.67 73.79 72.80 73.35 6,952,824 -0.54(-0.73%)
Jan 19, 2018 74.66 74.93 73.34 73.89 8,580,955 -0.49(-0.66%)
Jan 18, 2018 73.45 74.96 73.27 74.38 8,597,112 +0.98(+1.34%)
Jan 17, 2018 73.21 73.69 72.83 73.40 6,392,181 +0.67(+0.93%)
Jan 16, 2018 72.95 73.42 72.35 72.73 6,349,546 -0.11(-0.15%)
Jan 12, 2018 72.84 72.84 72.84 0 -0.24(-0.33%)
Jan 11, 2018 73.26 73.26 72.53 73.08 4,610,634 +0.20(+0.28%)
Jan 10, 2018 72.88 4,194,213 -0.33(-0.45%)
Jan 09, 2018 73.19 73.95 73.02 73.21 7,156,590 +0.32(+0.43%)
Jan 08, 2018 72.88 73.05 72.63 72.89 7,176,489 -0.03(-0.04%)
Jan 05, 2018 72.06 73.09 71.61 72.92 8,714,326 +1.21(+1.69%)
Jan 04, 2018 71.99 72.37 70.87 71.71 6,971,898 +0.17(+0.24%)
Jan 03, 2018 70.07 72.30 70.05 71.54 8,069,517 +1.46(+2.08%)
Jan 02, 2018 70.04 70.33 69.86 70.08 5,611,462 +1.24(+1.81%)
Dec 29, 2017 68.83 68.83 68.83 0 -0.50(-0.73%)
Dec 28, 2017 69.33 69.54 69.12 69.34 3,354,762 +0.03(+0.05%)
Dec 27, 2017 69.19 69.45 69.03 69.30 2,905,772 +0.25(+0.36%)
Dec 26, 2017 69.14 69.41 68.99 69.06 2,268,691 -0.06(-0.09%)
Dec 22, 2017 69.13 69.47 68.89 69.12 3,760,405 +0.05(+0.07%)
Dec 21, 2017 69.12 69.90 68.97 69.07 4,779,313 +0.08(+0.12%)
Dec 20, 2017 69.84 70.33 68.91 68.98 4,446,888 -0.56(-0.80%)
Dec 19, 2017 70.97 71.28 69.51 69.54 6,012,519 -1.18(-1.67%)
Dec 18, 2017 70.87 71.02 70.42 70.72 6,139,530 -0.06(-0.08%)
Dec 15, 2017 69.88 70.95 69.88 70.78 11,576,876 +1.42(+2.04%)
Dec 14, 2017 69.46 69.91 69.27 69.36 5,866,203 -0.08(-0.11%)
Dec 13, 2017 69.34 69.64 69.11 69.44 5,277,335 -0.07(-0.10%)
Dec 12, 2017 69.51 70.09 69.34 69.51 5,731,354 +0.62(+0.90%)
Dec 11, 2017 68.83 69.12 68.53 68.89 4,130,683 +0.17(+0.25%)
Dec 08, 2017 68.72 68.76 68.27 68.72 4,844,494 +0.42(+0.62%)
Dec 07, 2017 69.18 69.58 68.06 68.30 6,485,591 -0.79(-1.14%)
Dec 06, 2017 69.15 69.34 68.59 69.08 6,125,342 +0.49(+0.72%)
Dec 05, 2017 67.45 69.06 67.45 68.59 6,361,366 +0.89(+1.31%)
Dec 04, 2017 68.93 68.97 67.59 67.70 10,248,710 -1.19(-1.72%)
Dec 01, 2017 69.90 69.99 68.33 68.89 7,070,214 -0.73(-1.05%)
Nov 30, 2017 70.07 70.17 69.56 69.62 6,672,044 +0.02(+0.02%)
Nov 29, 2017 69.77 70.34 69.48 69.60 4,651,048 -0.30(-0.42%)
Nov 28, 2017 69.23 70.00 68.96 69.90 6,811,401 +0.89(+1.29%)
Nov 27, 2017 70.58 70.81 68.71 69.01 7,487,196 -1.56(-2.21%)
Nov 24, 2017 70.09 70.78 70.02 70.57 3,734,596 +0.77(+1.11%)
Nov 22, 2017 70.15 70.33 69.55 69.80 6,256,469 -0.27(-0.39%)
Nov 21, 2017 70.35 71.30 69.93 70.07 12,981,539 +3.19(+4.77%)
Nov 20, 2017 67.29 67.58 66.87 66.88 8,785,070 -0.50(-0.74%)
Nov 17, 2017 66.82 67.89 66.76 67.38 8,373,696 +0.19(+0.29%)
Nov 16, 2017 66.98 67.54 66.94 67.18 5,610,710 +0.49(+0.74%)
Nov 15, 2017 66.96 67.08 66.64 66.69 4,890,429 -0.41(-0.61%)
Nov 14, 2017 66.91 67.28 66.65 67.10 3,186,547 -0.03(-0.05%)
Nov 13, 2017 67.20 67.32 66.34 67.13 4,735,102 -0.11(-0.16%)
Nov 10, 2017 68.15 68.21 66.38 67.24 7,569,622 -1.25(-1.83%)
Nov 09, 2017 67.93 68.76 67.35 68.50 10,385,770 +2.54(+3.86%)
Nov 08, 2017 66.25 66.25 65.46 65.96 5,271,053 -0.17(-0.26%)
Nov 07, 2017 66.03 66.28 65.82 66.13 4,312,085 +0.27(+0.41%)
Nov 06, 2017 66.51 66.53 65.80 65.85 4,750,820 -0.63(-0.94%)
Nov 03, 2017 65.79 66.72 65.32 66.48 8,183,283 +0.47(+0.72%)
Nov 02, 2017 68.07 68.30 65.41 66.01 12,123,779 -2.07(-3.04%)
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.