Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 65.54 65.61 65.34 65.41 9,340,254 -0.05(-0.08%)
Feb 27, 2018 65.68 65.68 65.39 65.46 7,828,350 -0.18(-0.28%)
Feb 26, 2018 65.54 65.72 65.48 65.64 10,755,123 +0.14(+0.22%)
Feb 23, 2018 65.16 65.54 65.11 65.50 6,468,683 +0.38(+0.58%)
Feb 22, 2018 65.08 65.12 8,289,587 +0.00(+0.00%)
Feb 21, 2018 65.41 65.55 65.07 65.12 9,963,139 -0.25(-0.39%)
Feb 20, 2018 65.43 65.55 65.35 65.37 9,188,759 -0.23(-0.36%)
Feb 16, 2018 65.61 65.61 65.61 0 +0.33(+0.50%)
Feb 15, 2018 64.99 65.32 64.96 65.28 10,098,501 +0.47(+0.72%)
Feb 14, 2018 64.49 64.83 64.46 64.81 9,557,105 +0.11(+0.17%)
Feb 13, 2018 64.76 64.81 64.60 64.70 8,665,264 -0.18(-0.28%)
Feb 12, 2018 64.65 64.98 64.60 64.89 14,918,250 +0.43(+0.67%)
Feb 09, 2018 64.74 64.81 63.86 64.45 35,193,412 -0.27(-0.42%)
Feb 08, 2018 65.21 65.25 64.63 64.72 20,204,784 -0.47(-0.72%)
Feb 07, 2018 65.59 65.68 65.17 65.19 14,121,086 -0.25(-0.39%)
Feb 06, 2018 64.89 65.52 64.89 65.45 23,805,352 +0.23(+0.36%)
Feb 05, 2018 65.45 65.66 65.03 65.21 19,033,110 -0.31(-0.47%)
Feb 02, 2018 65.68 65.73 65.39 65.52 15,407,538 -0.33(-0.49%)
Feb 01, 2018 65.93 66.04 65.83 65.84 13,625,442 +0.42(+0.64%)
Jan 31, 2018 65.46 65.51 65.36 65.43 11,287,939 +0.11(+0.16%)
Jan 30, 2018 65.48 65.59 65.30 65.32 12,620,370 -0.29(-0.43%)
Jan 29, 2018 65.68 65.73 65.59 65.61 8,449,552 -0.21(-0.32%)
Jan 26, 2018 65.80 65.87 65.77 65.82 4,442,907 +0.05(+0.08%)
Jan 25, 2018 65.84 65.86 65.71 65.77 6,815,264 -0.07(-0.11%)
Jan 24, 2018 65.84 65.93 65.75 65.84 6,441,652 -0.05(-0.08%)
Jan 23, 2018 65.71 65.91 65.69 65.89 5,154,407 +0.20(+0.30%)
Jan 22, 2018 65.64 65.73 65.61 65.69 7,843,343 +0.05(+0.08%)
Jan 19, 2018 65.59 65.66 65.57 65.64 5,719,502 +0.02(+0.03%)
Jan 18, 2018 65.66 65.68 65.54 65.62 9,721,634 -0.05(-0.08%)
Jan 17, 2018 65.69 65.78 65.66 65.68 7,058,106 -0.05(-0.08%)
Jan 16, 2018 65.77 65.84 65.64 65.73 9,798,032 +0.02(+0.03%)
Jan 12, 2018 65.71 65.71 65.71 0 -0.11(-0.16%)
Jan 11, 2018 65.66 65.86 65.62 65.82 5,633,944 +0.16(+0.24%)
Jan 10, 2018 65.62 65.71 65.48 65.66 27,734,684 -0.12(-0.19%)
Jan 09, 2018 66.00 66.02 65.75 65.78 4,926,928 -0.16(-0.24%)
Jan 08, 2018 65.98 66.05 65.94 65.94 5,866,406 -0.07(-0.11%)
Jan 05, 2018 65.98 66.05 65.96 66.02 4,585,462 +0.07(+0.11%)
Jan 04, 2018 65.87 66.02 65.86 65.94 4,858,807 +0.09(+0.14%)
Jan 03, 2018 65.55 65.87 65.53 65.86 14,312,269 +0.32(+0.49%)
Jan 02, 2018 65.52 65.55 65.46 65.53 6,436,823 +0.07(+0.11%)
Dec 29, 2017 65.46 65.46 65.46 0 +0.11(+0.16%)
Dec 28, 2017 65.39 65.43 65.34 65.36 2,949,508 -0.05(-0.08%)
Dec 27, 2017 65.39 65.44 65.37 65.41 3,473,282 +0.02(+0.03%)
Dec 26, 2017 65.36 65.39 65.27 65.39 2,487,671 +0.09(+0.14%)
Dec 22, 2017 65.21 65.32 65.18 65.30 7,875,468 +0.12(+0.19%)
Dec 21, 2017 65.20 65.25 65.14 65.18 3,452,568 +0.02(+0.03%)
Dec 20, 2017 65.16 65.18 65.07 65.16 5,852,851 +0.07(+0.11%)
Dec 19, 2017 65.20 65.23 65.07 65.09 3,489,735 +0.46(+0.71%)
Dec 18, 2017 64.63 64.72 64.60 64.63 6,801,392 +0.07(+0.11%)
Dec 15, 2017 64.60 64.65 64.53 64.56 3,605,517 +0.02(+0.03%)
Dec 14, 2017 64.70 64.74 64.46 64.54 7,764,948 -0.16(-0.24%)
Dec 13, 2017 64.72 64.77 64.65 64.70 4,760,647 +0.00(+0.00%)
Dec 12, 2017 64.68 64.76 64.68 64.70 2,566,916 +0.00(+0.00%)
Dec 11, 2017 64.69 64.74 64.67 64.70 3,190,765 +0.04(+0.05%)
Dec 08, 2017 64.70 64.70 64.61 64.67 3,421,938 +0.04(+0.05%)
Dec 07, 2017 64.60 64.63 64.53 64.63 5,641,116 +0.05(+0.08%)
Dec 06, 2017 64.63 64.72 64.54 64.58 4,417,904 -0.07(-0.11%)
Dec 05, 2017 64.68 64.72 64.60 64.65 4,318,808 +0.04(+0.05%)
Dec 04, 2017 64.79 64.83 64.60 64.61 4,756,597 -0.04(-0.05%)
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.