Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 65.46 65.50 65.35 65.42 11,288,389 +0.11(+0.16%)
Jan 30, 2018 65.48 65.58 65.30 65.32 12,620,873 -0.29(-0.43%)
Jan 29, 2018 65.67 65.73 65.58 65.60 8,449,889 -0.21(-0.32%)
Jan 26, 2018 65.80 65.87 65.76 65.82 4,443,084 +0.05(+0.08%)
Jan 25, 2018 65.83 65.85 65.71 65.76 6,815,536 -0.07(-0.11%)
Jan 24, 2018 65.83 65.92 65.75 65.83 6,441,909 -0.05(-0.08%)
Jan 23, 2018 65.71 65.91 65.69 65.89 5,154,613 +0.20(+0.30%)
Jan 22, 2018 65.64 65.73 65.61 65.69 7,843,656 +0.05(+0.08%)
Jan 19, 2018 65.58 65.66 65.57 65.64 5,719,730 +0.02(+0.03%)
Jan 18, 2018 65.66 65.67 65.54 65.62 9,722,021 -0.05(-0.08%)
Jan 17, 2018 65.69 65.78 65.66 65.67 7,058,387 -0.05(-0.08%)
Jan 16, 2018 65.76 65.83 65.64 65.73 9,798,423 +0.02(+0.03%)
Jan 12, 2018 65.71 65.71 65.71 0 -0.11(-0.16%)
Jan 11, 2018 65.66 65.85 65.62 65.82 5,634,168 +0.16(+0.24%)
Jan 10, 2018 65.62 65.71 65.48 65.66 27,735,788 -0.12(-0.19%)
Jan 09, 2018 65.99 66.01 65.75 65.78 4,927,124 -0.16(-0.24%)
Jan 08, 2018 65.98 66.05 65.93 65.94 5,866,640 -0.07(-0.11%)
Jan 05, 2018 65.98 66.04 65.96 66.01 4,585,645 +0.07(+0.11%)
Jan 04, 2018 65.87 66.01 65.85 65.94 4,859,000 +0.09(+0.14%)
Jan 03, 2018 65.55 65.87 65.53 65.85 14,312,839 +0.32(+0.49%)
Jan 02, 2018 65.51 65.55 65.46 65.53 6,437,080 +0.07(+0.11%)
Dec 29, 2017 65.46 65.46 65.46 0 +0.11(+0.16%)
Dec 28, 2017 65.39 65.42 65.34 65.35 2,949,625 -0.05(-0.08%)
Dec 27, 2017 65.39 65.44 65.37 65.41 3,473,421 +0.02(+0.03%)
Dec 26, 2017 65.35 65.39 65.26 65.39 2,487,770 +0.09(+0.14%)
Dec 22, 2017 65.21 65.32 65.17 65.30 7,875,782 +0.12(+0.19%)
Dec 21, 2017 65.19 65.25 65.14 65.17 3,452,706 +0.02(+0.03%)
Dec 20, 2017 65.16 65.17 65.07 65.16 5,853,084 +0.07(+0.11%)
Dec 19, 2017 65.19 65.23 65.07 65.09 3,489,874 +0.46(+0.71%)
Dec 18, 2017 64.63 64.72 64.59 64.63 6,801,665 +0.07(+0.11%)
Dec 15, 2017 64.59 64.65 64.52 64.56 3,605,662 +0.02(+0.03%)
Dec 14, 2017 64.70 64.73 64.45 64.54 7,765,260 -0.16(-0.24%)
Dec 13, 2017 64.72 64.77 64.65 64.70 4,760,838 +0.00(+0.00%)
Dec 12, 2017 64.68 64.75 64.68 64.70 2,567,019 +0.00(+0.00%)
Dec 11, 2017 64.69 64.73 64.66 64.70 3,190,893 +0.04(+0.05%)
Dec 08, 2017 64.70 64.70 64.61 64.66 3,422,075 +0.04(+0.05%)
Dec 07, 2017 64.59 64.63 64.52 64.63 5,641,343 +0.05(+0.08%)
Dec 06, 2017 64.63 64.72 64.54 64.58 4,418,081 -0.07(-0.11%)
Dec 05, 2017 64.68 64.72 64.59 64.65 4,318,981 +0.04(+0.05%)
Dec 04, 2017 64.79 64.82 64.59 64.61 4,756,788 -0.04(-0.05%)
Dec 01, 2017 64.75 64.79 64.51 64.65 9,050,775 +0.55(+0.85%)
Nov 30, 2017 64.17 64.22 64.10 64.10 8,907,545 -0.02(-0.03%)
Nov 29, 2017 64.15 64.20 64.07 64.12 5,141,811 -0.09(-0.14%)
Nov 28, 2017 64.05 64.24 64.03 64.20 12,946,004 +0.17(+0.27%)
Nov 27, 2017 64.17 64.20 63.93 64.03 4,335,860 -0.16(-0.24%)
Nov 24, 2017 64.12 64.20 64.12 64.19 1,721,488 +0.05(+0.08%)
Nov 22, 2017 64.05 64.15 64.01 64.13 5,721,797 +0.14(+0.22%)
Nov 21, 2017 63.98 64.07 63.94 64.00 5,566,595 +0.12(+0.19%)
Nov 20, 2017 63.86 63.98 63.84 63.87 3,450,194 +0.03(+0.05%)
Nov 17, 2017 63.75 63.87 63.74 63.84 6,569,661 -0.03(-0.05%)
Nov 16, 2017 63.61 63.98 63.60 63.87 12,452,272 +0.59(+0.93%)
Nov 15, 2017 63.13 63.35 62.95 63.28 10,647,428 -0.05(-0.08%)
Nov 14, 2017 63.51 63.54 63.25 63.34 6,186,376 -0.24(-0.38%)
Nov 13, 2017 63.58 63.65 63.56 63.58 8,352,365 -0.07(-0.11%)
Nov 10, 2017 63.41 63.70 63.39 63.65 9,374,163 +0.30(+0.47%)
Nov 09, 2017 63.63 63.63 63.25 63.35 21,783,386 -0.42(-0.65%)
Nov 08, 2017 64.03 64.06 63.75 63.77 6,903,824 -0.31(-0.49%)
Nov 07, 2017 64.19 64.24 64.05 64.08 10,359,862 -0.09(-0.14%)
Nov 06, 2017 64.22 64.30 64.17 64.17 9,786,507 -0.03(-0.05%)
Nov 03, 2017 64.26 64.31 64.17 64.20 5,108,406 -0.03(-0.05%)
Nov 02, 2017 64.27 64.30 64.15 64.24 5,527,452 -0.03(-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.