Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 78.98 78.98 78.98 0 +2.00(+2.60%)
Mar 28, 2018 77.78 77.83 76.77 76.98 775,234 -0.81(-1.04%)
Mar 27, 2018 78.78 79.64 77.62 77.78 870,304 -0.52(-0.66%)
Mar 26, 2018 77.91 78.36 77.03 78.30 824,794 +1.48(+1.93%)
Mar 23, 2018 78.58 78.90 76.71 76.82 877,621 -1.52(-1.94%)
Mar 22, 2018 78.98 80.26 78.29 78.34 744,781 -1.24(-1.56%)
Mar 21, 2018 79.42 80.28 79.20 79.58 377,976 +0.29(+0.36%)
Mar 20, 2018 79.01 79.89 78.65 79.29 403,522 +0.35(+0.45%)
Mar 19, 2018 79.49 79.60 78.23 78.94 441,825 -0.58(-0.73%)
Mar 16, 2018 79.05 79.89 78.95 79.53 730,687 +0.37(+0.47%)
Mar 15, 2018 79.20 79.48 78.60 79.15 339,063 +0.11(+0.14%)
Mar 14, 2018 80.02 80.02 78.93 79.04 317,935 -0.48(-0.61%)
Mar 13, 2018 81.01 81.28 78.78 79.53 697,668 -1.21(-1.50%)
Mar 12, 2018 80.85 81.09 80.43 80.74 673,186 +0.18(+0.22%)
Mar 09, 2018 78.75 80.64 78.75 80.56 763,772 +2.26(+2.89%)
Mar 08, 2018 77.99 78.67 77.74 78.30 583,768 +0.77(+0.99%)
Mar 07, 2018 77.73 76.67 77.53 487,667 +0.01(+0.01%)
Mar 06, 2018 76.75 77.94 76.40 77.52 765,156 +0.84(+1.10%)
Mar 05, 2018 75.40 76.96 75.21 76.68 605,946 +0.72(+0.95%)
Mar 02, 2018 75.38 76.14 74.44 75.96 682,100 +0.15(+0.19%)
Mar 01, 2018 77.73 78.44 75.62 75.81 1,036,449 -1.88(-2.43%)
Feb 28, 2018 80.39 80.41 77.69 77.70 1,236,821 -2.64(-3.29%)
Feb 27, 2018 80.93 81.15 80.08 80.34 1,319,147 -0.81(-1.00%)
Feb 26, 2018 79.95 81.29 79.41 81.15 1,085,714 +1.55(+1.95%)
Feb 23, 2018 79.90 80.45 79.28 79.60 864,483 +0.12(+0.15%)
Feb 22, 2018 80.61 81.56 79.04 79.48 1,149,525 -0.63(-0.78%)
Feb 21, 2018 79.56 81.18 78.92 80.11 1,265,318 +0.98(+1.24%)
Feb 20, 2018 79.64 81.67 78.80 79.13 1,793,792 +2.72(+3.55%)
Feb 16, 2018 76.41 76.41 76.41 0 +0.43(+0.56%)
Feb 15, 2018 74.64 76.27 74.38 75.99 742,085 +2.12(+2.86%)
Feb 14, 2018 72.91 74.36 72.74 73.87 1,163,579 +0.30(+0.40%)
Feb 13, 2018 73.41 74.27 72.92 73.58 674,709 -0.09(-0.13%)
Feb 12, 2018 73.11 74.27 72.96 73.67 1,094,047 +1.16(+1.61%)
Feb 09, 2018 72.25 72.99 70.34 72.50 1,372,063 +1.08(+1.51%)
Feb 08, 2018 73.83 74.12 71.35 71.42 965,053 -2.44(-3.30%)
Feb 07, 2018 73.66 75.01 73.66 73.86 626,157 -0.14(-0.19%)
Feb 06, 2018 71.73 74.76 70.91 74.00 1,225,663 +0.14(+0.19%)
Feb 05, 2018 75.28 76.07 72.98 73.86 734,034 -1.75(-2.31%)
Feb 02, 2018 78.03 78.15 75.21 75.61 970,477 -3.07(-3.90%)
Feb 01, 2018 79.29 80.36 78.32 78.68 572,175 -0.87(-1.09%)
Jan 31, 2018 79.10 80.20 78.99 79.54 976,949 +0.62(+0.78%)
Jan 30, 2018 79.61 80.03 78.92 78.92 570,843 -1.15(-1.43%)
Jan 29, 2018 79.72 80.43 79.59 80.07 639,483 +0.29(+0.36%)
Jan 26, 2018 79.30 79.82 78.84 79.78 643,970 +0.94(+1.20%)
Jan 25, 2018 79.49 79.72 78.52 78.84 373,954 -0.21(-0.27%)
Jan 24, 2018 79.18 79.98 78.44 79.05 527,250 +0.21(+0.27%)
Jan 23, 2018 79.13 79.13 78.25 78.84 731,445 -0.42(-0.52%)
Jan 22, 2018 79.31 79.53 78.11 79.26 516,960 -0.40(-0.50%)
Jan 19, 2018 77.95 79.70 77.58 79.65 963,735 +2.01(+2.59%)
Jan 18, 2018 77.87 78.27 77.36 77.64 600,223 -0.15(-0.19%)
Jan 17, 2018 78.19 78.19 77.18 77.79 802,173 +0.13(+0.17%)
Jan 16, 2018 78.80 79.44 77.26 77.66 706,637 -0.90(-1.14%)
Jan 12, 2018 78.56 78.56 78.56 0 +0.61(+0.78%)
Jan 11, 2018 76.30 78.10 76.30 77.95 1,069,471 +1.64(+2.16%)
Jan 10, 2018 76.99 75.87 76.30 921,841 -0.30(-0.40%)
Jan 09, 2018 75.33 77.50 74.97 76.61 1,001,964 +1.56(+2.08%)
Jan 08, 2018 75.15 75.47 74.75 75.04 583,600 -0.30(-0.40%)
Jan 05, 2018 75.54 76.16 74.92 75.35 921,351 +0.18(+0.25%)
Jan 04, 2018 74.47 75.27 74.22 75.16 1,311,699 +1.03(+1.40%)
Jan 03, 2018 74.10 74.74 73.59 74.13 1,209,639 +0.31(+0.43%)
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.