Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 66.10 66.43 65.76 65.91 3,948,696 -0.17(-0.25%)
Jan 30, 2018 65.95 66.91 65.93 66.08 3,798,072 -0.14(-0.21%)
Jan 29, 2018 65.76 66.36 65.55 66.22 3,706,279 +0.27(+0.40%)
Jan 26, 2018 65.36 65.96 65.10 65.95 3,054,750 +0.82(+1.26%)
Jan 25, 2018 65.51 65.66 64.78 65.13 3,111,302 -0.38(-0.58%)
Jan 24, 2018 63.86 65.80 63.42 65.51 7,339,654 +2.45(+3.88%)
Jan 23, 2018 63.26 64.05 62.99 63.06 4,551,837 -0.32(-0.51%)
Jan 22, 2018 63.13 63.42 62.64 63.38 4,075,807 +0.28(+0.44%)
Jan 19, 2018 63.82 63.99 62.89 63.11 4,451,441 -0.42(-0.67%)
Jan 18, 2018 64.03 64.10 63.37 63.53 2,706,008 -0.40(-0.62%)
Jan 17, 2018 63.11 64.06 63.00 63.93 3,584,682 +0.86(+1.36%)
Jan 16, 2018 63.88 64.18 62.78 63.07 3,980,659 -1.08(-1.68%)
Jan 12, 2018 64.15 64.15 64.15 0 +0.82(+1.29%)
Jan 11, 2018 63.35 63.64 62.73 63.33 2,859,898 +0.78(+1.25%)
Jan 10, 2018 62.77 63.40 62.47 62.54 3,586,120 +0.29(+0.47%)
Jan 09, 2018 61.79 62.60 61.56 62.25 3,769,962 +1.45(+2.39%)
Jan 08, 2018 60.95 61.03 60.70 60.80 2,202,157 -0.23(-0.38%)
Jan 05, 2018 61.67 61.78 60.93 61.03 4,121,382 -0.51(-0.82%)
Jan 04, 2018 61.58 61.77 61.17 61.53 3,313,929 -0.05(-0.07%)
Jan 03, 2018 61.43 61.79 60.81 61.58 3,050,667 +0.14(+0.22%)
Jan 02, 2018 61.87 61.91 61.30 61.44 3,024,397 +0.35(+0.57%)
Dec 29, 2017 61.09 61.09 61.09 0 -0.10(-0.17%)
Dec 28, 2017 61.61 61.67 60.99 61.19 2,169,538 -0.26(-0.42%)
Dec 27, 2017 60.90 61.45 60.77 61.45 2,417,852 +0.98(+1.63%)
Dec 26, 2017 61.10 61.27 60.40 60.46 1,563,273 -0.61(-0.99%)
Dec 22, 2017 61.05 61.55 60.85 61.07 1,973,877 +0.01(+0.02%)
Dec 21, 2017 62.08 62.21 60.79 61.06 4,040,553 -1.25(-2.01%)
Dec 20, 2017 63.05 63.67 62.28 62.31 3,484,122 -0.40(-0.63%)
Dec 19, 2017 61.99 63.27 61.74 62.71 7,402,278 +1.41(+2.30%)
Dec 18, 2017 61.30 61.81 60.92 61.30 5,336,778 +0.60(+0.99%)
Dec 15, 2017 59.76 60.93 59.53 60.70 5,983,162 +0.71(+1.18%)
Dec 14, 2017 60.22 60.54 59.91 60.00 3,176,862 -0.21(-0.35%)
Dec 13, 2017 61.07 61.45 60.16 60.21 3,558,156 -1.05(-1.71%)
Dec 12, 2017 61.26 61.56 60.89 61.26 2,940,863 -0.44(-0.72%)
Dec 11, 2017 61.45 61.75 61.37 61.70 2,407,487 +0.11(+0.18%)
Dec 08, 2017 61.04 61.78 61.04 61.59 1,904,991 +0.67(+1.10%)
Dec 07, 2017 60.78 61.15 60.63 60.92 2,514,899 +0.11(+0.18%)
Dec 06, 2017 60.65 61.28 60.44 60.81 3,262,111 +0.11(+0.18%)
Dec 05, 2017 61.70 61.77 60.54 60.69 3,040,833 -1.21(-1.95%)
Dec 04, 2017 61.74 62.47 61.67 61.90 4,454,868 +1.15(+1.89%)
Dec 01, 2017 60.12 60.83 59.87 60.75 3,924,004 +0.33(+0.55%)
Nov 30, 2017 60.22 60.74 59.19 60.42 5,725,324 -0.06(-0.09%)
Nov 29, 2017 61.22 61.33 60.26 60.47 4,204,749 -0.75(-1.22%)
Nov 28, 2017 61.09 61.71 60.79 61.22 2,739,153 +0.32(+0.53%)
Nov 27, 2017 61.45 61.83 60.82 60.90 3,561,606 -0.51(-0.82%)
Nov 24, 2017 61.37 61.51 61.07 61.40 1,162,163 -0.07(-0.12%)
Nov 22, 2017 61.39 61.66 61.17 61.48 1,802,016 +0.22(+0.36%)
Nov 21, 2017 61.03 61.54 60.71 61.26 2,523,923 +0.80(+1.32%)
Nov 20, 2017 60.61 60.78 60.28 60.46 1,778,505 -0.08(-0.14%)
Nov 17, 2017 60.15 60.63 59.99 60.54 2,011,671 +0.37(+0.61%)
Nov 16, 2017 60.36 60.60 60.05 60.18 2,325,779 +0.04(+0.06%)
Nov 15, 2017 60.24 60.51 59.81 60.14 2,457,407 -0.22(-0.36%)
Nov 14, 2017 60.28 60.64 59.63 60.36 2,623,996 +0.04(+0.06%)
Nov 13, 2017 58.93 60.36 58.92 60.32 2,794,069 +1.21(+2.04%)
Nov 10, 2017 60.15 60.39 58.15 59.12 4,752,612 -1.39(-2.30%)
Nov 09, 2017 60.04 60.76 59.97 60.51 2,962,657 +0.23(+0.38%)
Nov 08, 2017 60.24 60.40 59.57 60.28 2,767,674 -0.41(-0.68%)
Nov 07, 2017 61.14 62.00 60.34 60.69 3,910,216 +0.65(+1.08%)
Nov 06, 2017 59.77 60.71 59.77 60.04 3,536,407 +0.22(+0.37%)
Nov 03, 2017 59.73 60.01 59.62 59.82 1,880,247 +0.21(+0.35%)
Nov 02, 2017 59.03 60.05 58.68 59.61 5,600,149 +0.58(+0.98%)
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.