Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 63.52 63.67 62.76 63.23 2,649 -0.26(-0.40%)
Jan 30, 2018 63.38 63.49 63.15 63.49 5,535 +0.19(+0.31%)
Jan 29, 2018 63.45 63.58 63.11 63.29 6,106 +0.10(+0.16%)
Jan 26, 2018 63.35 63.49 63.17 63.19 2,958 -0.11(-0.17%)
Jan 25, 2018 63.87 63.87 63.30 63.30 5,295 -0.46(-0.72%)
Jan 24, 2018 64.26 64.26 63.29 63.76 6,030 -0.60(-0.93%)
Jan 23, 2018 64.60 64.75 64.07 64.36 6,518 -0.07(-0.12%)
Jan 22, 2018 64.14 64.55 64.04 64.43 4,815 +0.45(+0.71%)
Jan 19, 2018 64.06 64.18 63.75 63.98 3,340 -0.24(-0.38%)
Jan 18, 2018 63.96 64.22 63.93 64.22 2,831 +0.19(+0.30%)
Jan 17, 2018 63.89 64.20 63.81 64.03 5,057 +0.23(+0.36%)
Jan 16, 2018 64.18 64.51 63.22 63.80 16,224 +0.07(+0.10%)
Jan 12, 2018 63.73 63.73 63.73 0 +0.23(+0.37%)
Jan 11, 2018 62.85 63.50 62.85 63.50 3,654 +1.13(+1.81%)
Jan 10, 2018 62.41 62.41 62.11 62.37 13,164 -0.38(-0.61%)
Jan 09, 2018 63.00 63.00 62.50 62.75 2,434 -0.26(-0.41%)
Jan 08, 2018 62.55 63.08 62.55 63.01 2,778 +0.89(+1.43%)
Jan 05, 2018 62.14 62.14 61.98 62.12 1,346 -0.04(-0.07%)
Jan 04, 2018 62.19 62.19 61.81 62.17 4,414 +0.17(+0.27%)
Jan 03, 2018 62.19 63.00 62.00 62.00 5,939 +0.19(+0.31%)
Jan 02, 2018 61.59 61.96 61.59 61.81 4,694 +0.65(+1.06%)
Dec 29, 2017 61.16 61.16 61.16 0 +0.24(+0.39%)
Dec 28, 2017 61.07 61.29 60.92 60.92 3,468 +0.05(+0.08%)
Dec 27, 2017 61.08 61.35 60.79 60.87 3,339 -0.09(-0.15%)
Dec 26, 2017 61.14 61.24 60.82 60.96 6,909 -0.06(-0.09%)
Dec 22, 2017 61.34 61.56 61.02 61.02 3,018 -0.42(-0.68%)
Dec 21, 2017 61.12 61.58 61.10 61.44 3,452 +0.69(+1.13%)
Dec 20, 2017 61.02 61.23 60.60 60.75 7,940 +0.01(+0.02%)
Dec 19, 2017 61.08 61.33 60.48 60.74 2,975 -0.71(-1.16%)
Dec 18, 2017 61.14 61.55 61.14 61.45 9,934 +0.00(+0.00%)
Dec 15, 2017 61.08 61.47 60.85 61.45 5,460 +0.46(+0.75%)
Dec 14, 2017 61.12 61.31 60.99 60.99 13,113 +0.49(+0.81%)
Dec 13, 2017 60.80 60.93 60.50 60.50 14,983 +0.02(+0.03%)
Dec 12, 2017 60.12 60.53 60.12 60.48 4,248 +0.43(+0.71%)
Dec 11, 2017 60.00 60.29 60.00 60.05 3,083 +0.38(+0.64%)
Dec 08, 2017 59.85 59.85 59.58 59.67 1,436 +0.34(+0.57%)
Dec 07, 2017 59.18 59.47 59.10 59.34 6,414 +0.98(+1.68%)
Dec 06, 2017 58.00 58.58 58.00 58.35 4,936 +0.24(+0.42%)
Dec 05, 2017 58.27 58.53 58.00 58.11 8,497 -0.52(-0.89%)
Dec 04, 2017 59.28 59.28 58.31 58.63 12,563 -0.60(-1.01%)
Dec 01, 2017 59.42 59.42 59.00 59.23 1,251 -0.41(-0.69%)
Nov 30, 2017 59.47 59.75 59.40 59.64 1,377 +0.23(+0.39%)
Nov 29, 2017 59.35 59.46 59.35 59.41 1,889 -0.58(-0.97%)
Nov 28, 2017 59.46 60.06 59.46 59.99 5,539 +0.99(+1.68%)
Nov 27, 2017 59.18 59.18 58.94 59.00 3,075 -0.10(-0.17%)
Nov 24, 2017 59.33 59.42 59.10 59.10 911 -0.32(-0.54%)
Nov 22, 2017 59.59 59.83 59.42 59.42 3,889 -0.16(-0.27%)
Nov 21, 2017 59.36 59.75 59.36 59.58 4,957 +0.25(+0.42%)
Nov 20, 2017 59.42 59.48 59.11 59.33 9,865 -0.07(-0.12%)
Nov 17, 2017 59.64 59.80 59.22 59.40 5,964 -0.48(-0.80%)
Nov 16, 2017 59.40 59.98 59.26 59.88 3,069 +1.03(+1.75%)
Nov 15, 2017 58.76 59.01 58.76 58.85 1,970 +0.19(+0.32%)
Nov 14, 2017 59.31 59.35 58.66 58.66 9,140 -0.90(-1.50%)
Nov 13, 2017 59.17 59.56 59.12 59.56 15,711 +0.07(+0.11%)
Nov 10, 2017 59.28 59.63 59.09 59.49 3,094 -0.03(-0.06%)
Nov 09, 2017 59.54 59.86 58.85 59.53 6,071 -1.62(-2.66%)
Nov 08, 2017 60.90 61.15 60.58 61.15 2,665 +0.31(+0.51%)
Nov 07, 2017 61.24 61.25 60.84 60.84 4,754 -0.96(-1.55%)
Nov 06, 2017 61.28 61.80 61.22 61.80 4,272 +0.94(+1.54%)
Nov 03, 2017 61.31 61.31 60.86 60.86 3,660 -1.14(-1.84%)
Nov 02, 2017 62.57 62.57 61.73 62.00 8,954 -0.91(-1.45%)
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.