Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 62.12 62.55 61.18 61.22 23,827,656 -0.72(-1.17%)
Feb 27, 2018 62.86 63.15 61.91 61.94 24,624,822 -1.03(-1.64%)
Feb 26, 2018 62.63 63.04 62.21 62.97 21,318,204 +0.46(+0.74%)
Feb 23, 2018 62.02 62.53 61.79 62.50 15,391,603 +0.66(+1.06%)
Feb 22, 2018 61.58 61.85 19,100,240 -0.59(-0.95%)
Feb 21, 2018 61.95 63.59 62.00 62.44 19,582,224 +0.44(+0.71%)
Feb 20, 2018 62.15 62.63 61.70 62.00 14,837,682 -0.29(-0.47%)
Feb 16, 2018 62.29 62.29 62.29 0 -0.21(-0.34%)
Feb 15, 2018 62.59 62.81 62.19 62.50 13,646,767 +0.30(+0.48%)
Feb 14, 2018 60.84 62.33 60.60 62.20 20,049,632 +1.24(+2.03%)
Feb 13, 2018 61.12 60.96 14,273,068 +0.34(+0.56%)
Feb 12, 2018 60.39 61.22 59.98 60.62 20,562,590 +0.88(+1.47%)
Feb 09, 2018 59.21 60.23 57.57 59.75 32,823,078 +1.47(+2.52%)
Feb 08, 2018 60.87 61.02 58.22 58.28 30,716,648 -2.53(-4.16%)
Feb 07, 2018 61.69 60.27 60.81 23,254,492 +0.14(+0.23%)
Feb 06, 2018 58.00 60.97 57.70 60.67 39,194,276 +0.71(+1.18%)
Feb 05, 2018 61.24 62.62 58.55 59.96 38,139,624 -2.49(-3.99%)
Feb 02, 2018 63.78 64.11 62.34 62.46 22,889,450 -1.51(-2.36%)
Feb 01, 2018 63.21 63.99 63.11 63.96 15,397,483 +0.58(+0.92%)
Jan 31, 2018 63.63 64.12 63.15 63.38 20,139,022 -0.11(-0.18%)
Jan 30, 2018 63.96 64.29 63.49 63.50 19,566,792 -1.08(-1.68%)
Jan 29, 2018 64.71 65.18 64.47 64.58 18,090,512 -0.10(-0.15%)
Jan 26, 2018 64.30 64.67 63.77 64.67 15,858,476 +0.52(+0.81%)
Jan 25, 2018 64.49 64.93 64.17 64.16 20,029,962 -0.01(-0.01%)
Jan 24, 2018 63.77 64.37 63.53 64.17 22,413,220 +0.73(+1.15%)
Jan 23, 2018 63.37 63.71 62.96 63.44 12,297,451 -0.03(-0.05%)
Jan 22, 2018 63.19 63.72 63.04 63.47 14,307,505 +0.23(+0.37%)
Jan 19, 2018 62.65 63.30 62.55 63.24 22,057,122 +0.73(+1.18%)
Jan 18, 2018 62.72 62.75 62.25 62.50 19,071,002 -0.06(-0.10%)
Jan 17, 2018 62.10 62.72 61.46 62.57 25,944,476 +0.29(+0.47%)
Jan 16, 2018 62.80 63.35 62.02 62.28 32,386,370 +0.22(+0.35%)
Jan 12, 2018 62.06 62.06 62.06 0 +1.03(+1.69%)
Jan 11, 2018 61.36 61.40 60.69 61.02 19,136,850 -0.07(-0.12%)
Jan 10, 2018 61.61 60.87 61.10 17,343,208 +0.27(+0.45%)
Jan 09, 2018 60.38 61.29 60.26 60.82 17,593,828 +0.63(+1.05%)
Jan 08, 2018 60.71 60.77 60.03 60.19 17,600,718 -0.71(-1.17%)
Jan 05, 2018 61.15 61.19 60.54 60.90 18,944,988 -0.08(-0.13%)
Jan 04, 2018 60.58 61.47 60.31 60.98 20,874,650 +0.74(+1.23%)
Jan 03, 2018 60.05 60.36 59.74 60.24 18,146,194 +0.19(+0.31%)
Jan 02, 2018 60.64 60.72 59.78 60.06 19,586,510 -0.04(-0.07%)
Dec 29, 2017 60.10 60.10 60.10 0 -0.54(-0.89%)
Dec 28, 2017 60.50 60.71 60.44 60.64 10,833,303 +0.15(+0.25%)
Dec 27, 2017 60.31 60.64 60.18 60.48 13,426,607 +0.09(+0.15%)
Dec 26, 2017 60.94 61.15 60.10 60.39 13,471,448 -0.57(-0.94%)
Dec 22, 2017 61.29 61.37 60.61 60.97 14,866,427 -0.27(-0.44%)
Dec 21, 2017 60.56 61.44 60.52 61.23 17,408,122 +0.94(+1.55%)
Dec 20, 2017 60.85 61.19 60.26 60.30 21,791,734 -0.03(-0.05%)
Dec 19, 2017 61.46 61.50 60.30 60.33 21,201,106 -0.78(-1.28%)
Dec 18, 2017 60.80 61.38 60.79 61.11 20,365,438 +0.73(+1.20%)
Dec 15, 2017 60.13 60.69 59.98 60.39 45,963,012 +0.69(+1.15%)
Dec 14, 2017 60.76 60.92 59.59 59.70 28,180,944 -0.99(-1.62%)
Dec 13, 2017 61.34 61.63 60.61 60.69 24,983,650 -0.82(-1.33%)
Dec 12, 2017 61.50 62.03 61.00 61.50 22,758,854 +0.24(+0.40%)
Dec 11, 2017 61.33 61.48 61.00 61.26 12,822,828 +0.11(+0.18%)
Dec 08, 2017 60.62 61.15 60.54 61.15 15,429,016 +0.59(+0.97%)
Dec 07, 2017 60.31 60.83 59.97 60.56 23,733,410 -0.37(-0.61%)
Dec 06, 2017 61.57 61.78 60.64 60.93 20,389,660 -0.89(-1.44%)
Dec 05, 2017 62.17 62.41 61.53 61.82 19,853,178 -0.45(-0.73%)
Dec 04, 2017 62.20 62.93 61.88 62.27 28,629,320 +1.28(+2.11%)
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.